SPY261130P00764000
SPY Nov 30 2026 764.00 Put
optionOPRA
EODOct 27, 2026
9.66USD-16.652%(-1.93)84Vol474OI
SPY261130P00764000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.4800 | 11.4700 | 9.2500 | 9.6600 | -16.652% | 84 | 474 | 0.000% |
| 2026-10-26 | 13.0400 | 13.0400 | 10.6600 | 11.5900 | -21.477% | 309 | 245 | -16.652% |
| 2026-10-23 | 15.3500 | 15.3500 | 13.4600 | 14.7600 | +13.713% | 25 | 239 | -34.553% |
| 2026-10-22 | 11.7000 | 14.8000 | 11.1900 | 12.9800 | +33.402% | 87 | 260 | -25.578% |
| 2026-10-21 | 9.9200 | 10.1500 | 8.7300 | 9.7300 | -4.514% | 199 | 202 | -0.719% |
| 2026-10-20 | 12.4700 | 12.6100 | 9.9700 | 10.1900 | -13.129% | 55 | 185 | -5.201% |
| 2026-10-19 | 11.3300 | 11.7300 | 10.5000 | 11.7300 | -17.394% | 11 | 184 | -17.647% |
| 2026-10-16 | 9.7800 | 15.4500 | 9.6900 | 14.2000 | +40.039% | 47 | 177 | -31.972% |
| 2026-10-15 | 12.6700 | 13.3800 | 10.1400 | 10.1400 | -8.566% | 108 | 102 | -4.734% |
| 2026-10-14 | 9.7400 | 12.3700 | 9.7400 | 11.0900 | +28.356% | 49 | 140 | -12.894% |
| 2026-10-09 | 9.4600 | 9.5900 | 8.6400 | 8.6400 | -14.961% | 4 | 141 | +11.806% |
| 2026-10-08 | 10.1200 | 11.3600 | 9.7700 | 10.1600 | +7.627% | 36 | 139 | -4.921% |
| 2026-10-07 | 10.1400 | 10.6700 | 9.4400 | 9.4400 | +5.357% | 11 | 145 | +2.331% |
| 2026-10-06 | 9.0000 | 9.1400 | 8.6400 | 8.9600 | -16.105% | 22 | 145 | +7.812% |
| 2026-10-05 | 11.2500 | 11.2500 | 10.3500 | 10.6800 | -14.628% | 38 | 121 | -9.551% |
| 2026-10-02 | 12.5000 | 13.3800 | 11.9600 | 12.5100 | -13.724% | 135 | 120 | -22.782% |
| 2026-10-01 | 15.4400 | 17.8000 | 14.5000 | 14.5000 | -7.878% | 81 | 110 | -33.379% |
| 2026-09-30 | 13.9400 | 15.7400 | 13.3300 | 15.7400 | +5.144% | 8 | 110 | -38.628% |
| 2026-09-29 | 14.4700 | 15.4700 | 14.4700 | 14.9700 | +2.394% | 13 | 112 | -35.471% |
| 2026-09-28 | 13.8300 | 15.4900 | 13.8300 | 14.6200 | +16.494% | 42 | 88 | -33.926% |
| 2026-09-25 | 14.4800 | 14.4800 | 12.5500 | 12.5500 | -21.660% | 11 | 88 | -23.028% |
| 2026-09-24 | 15.7500 | 16.2400 | 14.9300 | 16.0200 | +17.277% | 21 | 75 | -39.700% |
| 2026-09-23 | 13.2700 | 13.7000 | 13.2700 | 13.6600 | +14.790% | 3 | 76 | -29.283% |
| 2026-09-22 | 11.8300 | 11.9000 | 11.8300 | 11.9000 | -3.487% | 10 | 74 | -18.824% |
| 2026-09-21 | 14.2600 | 14.2600 | 12.3100 | 12.3300 | -26.256% | 9 | 75 | -21.655% |
| 2026-09-18 | 18.2100 | 18.6200 | 16.7200 | 16.7200 | -5.430% | 19 | 81 | -42.225% |
| 2026-09-17 | 17.3000 | 17.6800 | 17.3000 | 17.6800 | -6.947% | 11 | 70 | -45.362% |
| 2026-09-16 | 19.6000 | 19.6000 | 19.0000 | 19.0000 | -9.739% | 11 | 71 | -49.158% |
| 2026-09-15 | 19.6300 | 21.0500 | 19.6300 | 21.0500 | +12.627% | 11 | 71 | -54.109% |
| 2026-09-14 | 20.6600 | 20.8400 | 18.6900 | 18.6900 | +6.073% | 12 | 77 | -48.315% |
| 2026-09-11 | 18.2000 | 18.2000 | 17.6100 | 17.6200 | -19.137% | 14 | 72 | -45.176% |
| 2026-09-10 | 21.6200 | 21.9900 | 20.9700 | 21.7900 | +14.323% | 26 | 71 | -55.668% |
| 2026-09-09 | 18.5000 | 19.1800 | 18.5000 | 19.0600 | +7.866% | 3 | 71 | -49.318% |
| 2026-09-08 | 17.2400 | 17.6700 | 16.9900 | 17.6700 | +15.039% | 3 | 71 | -45.331% |
| 2026-09-04 | 15.3500 | 15.3600 | 15.3500 | 15.3600 | +3.087% | 15 | 63 | -37.109% |
| 2026-09-03 | 16.3300 | 16.3300 | 14.9000 | 14.9000 | -22.997% | 5 | 58 | -35.168% |
| 2026-09-02 | 19.6000 | 19.6000 | 19.3500 | 19.3500 | -0.972% | 2 | 57 | -50.078% |
| 2026-09-01 | 18.8700 | 19.5400 | 18.5100 | 19.5400 | +15.280% | 7 | 50 | -50.563% |
| 2026-08-28 | 16.2700 | 16.9500 | 16.2700 | 16.9500 | +1.619% | 17 | 69 | -43.009% |
| 2026-08-27 | 17.9400 | 17.9400 | 16.6800 | 16.6800 | -13.034% | 17 | 56 | -42.086% |
| 2026-08-26 | 19.4900 | 19.4900 | 19.1800 | 19.1800 | -2.342% | 16 | 57 | -49.635% |
| 2026-08-25 | 19.8500 | 19.8500 | 19.6400 | 19.6400 | -3.346% | 5 | 53 | -50.815% |
| 2026-08-24 | 19.9900 | 20.3200 | 19.9800 | 20.3200 | +2.368% | 27 | 38 | -52.461% |
| 2026-08-21 | 20.4600 | 20.4600 | 19.8500 | 19.8500 | -6.191% | 2 | 36 | -51.335% |
| 2026-08-20 | 21.0200 | 21.1600 | 21.0200 | 21.1600 | +6.172% | 23 | 19 | -54.348% |
| 2026-08-18 | 20.2400 | 20.2400 | 19.9300 | 19.9300 | +8.374% | 2 | 18 | -51.530% |
| 2026-08-17 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -2.389% | 3 | 15 | -47.471% |
| 2026-08-10 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | -4.848% | 1 | 14 | -48.726% |
| 2026-08-07 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.218% | 1 | 14 | -51.212% |
| 2026-08-06 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | +5.239% | 1 | 14 | -53.758% |
| 2026-08-05 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -1.684% | 1 | 13 | -51.335% |
| 2026-08-04 | 21.9100 | 21.9100 | 20.1900 | 20.1900 | -41.085% | 21 | 3 | -52.155% |
| 2026-07-02 | 36.3400 | 36.3400 | 34.2700 | 34.2700 | -4.647% | 2 | 3 | -71.812% |
| 2026-06-30 | 35.9400 | 35.9400 | 35.9400 | 35.9400 | -18.057% | 1 | 2 | -73.122% |
| 2026-06-05 | 35.0400 | 43.8600 | 35.0400 | 43.8600 | +33.760% | 2 | 1 | -77.975% |
| 2026-06-04 | 32.7900 | 32.7900 | 32.7900 | 32.7900 | 0.000% | 1 | 0 | -70.540% |