SPY261130P00765000
SPY Nov 30 2026 765.00 Put
optionOPRA
EODOct 27, 2026
9.79USD-18.688%(-2.25)312Vol1,051OI
SPY261130P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.8500 | 11.7000 | 9.5300 | 9.7900 | -18.688% | 312 | 1,014 | 0.000% |
| 2026-10-26 | 13.8100 | 13.8100 | 11.0000 | 12.0400 | -21.564% | 532 | 981 | -18.688% |
| 2026-10-23 | 15.7800 | 16.2500 | 13.3800 | 15.3500 | +14.296% | 347 | 1,142 | -36.221% |
| 2026-10-22 | 12.0800 | 15.0200 | 11.4300 | 13.4300 | +49.222% | 971 | 1,349 | -27.103% |
| 2026-10-21 | 10.1700 | 10.8000 | 8.7900 | 9.0000 | -14.773% | 805 | 948 | +8.778% |
| 2026-10-20 | 12.5000 | 13.1900 | 9.8800 | 10.5600 | -11.186% | 331 | 868 | -7.292% |
| 2026-10-19 | 11.4900 | 12.2800 | 10.3900 | 11.8900 | -15.972% | 284 | 781 | -17.662% |
| 2026-10-16 | 9.5700 | 16.0400 | 9.5700 | 14.1500 | +38.590% | 194 | 801 | -30.813% |
| 2026-10-15 | 13.0100 | 13.7100 | 9.9700 | 10.2100 | -12.586% | 585 | 980 | -4.114% |
| 2026-10-14 | 9.4000 | 12.6900 | 9.0500 | 11.6800 | +37.898% | 466 | 1,043 | -16.182% |
| 2026-10-13 | 8.7100 | 9.0200 | 8.4300 | 8.4700 | -1.512% | 73 | 1,009 | +15.584% |
| 2026-10-12 | 8.5400 | 8.8400 | 8.5400 | 8.6000 | -1.826% | 126 | 982 | +13.837% |
| 2026-10-09 | 9.6400 | 9.7200 | 8.7500 | 8.7600 | -16.092% | 33 | 966 | +11.758% |
| 2026-10-08 | 10.5000 | 12.0000 | 9.9200 | 10.4400 | +8.411% | 191 | 981 | -6.226% |
| 2026-10-07 | 10.4500 | 10.9200 | 9.6000 | 9.6300 | +5.016% | 120 | 938 | +1.661% |
| 2026-10-06 | 9.6700 | 9.7000 | 8.9000 | 9.1700 | -14.459% | 259 | 831 | +6.761% |
| 2026-10-05 | 12.2200 | 12.2700 | 10.4600 | 10.7200 | -15.657% | 168 | 747 | -8.675% |
| 2026-10-02 | 12.8000 | 13.5900 | 12.2100 | 12.7100 | -18.053% | 314 | 581 | -22.974% |
| 2026-10-01 | 15.2500 | 18.3500 | 15.0300 | 15.5100 | -2.941% | 83 | 564 | -36.879% |
| 2026-09-30 | 14.3100 | 16.3000 | 13.3000 | 15.9800 | +5.479% | 116 | 550 | -38.736% |
| 2026-09-29 | 14.7700 | 16.0700 | 14.7500 | 15.1500 | +0.664% | 242 | 654 | -35.380% |
| 2026-09-28 | 14.2300 | 15.6200 | 13.4600 | 15.0500 | +17.578% | 170 | 541 | -34.950% |
| 2026-09-25 | 13.8100 | 14.5700 | 12.8000 | 12.8000 | -12.027% | 52 | 561 | -23.516% |
| 2026-09-24 | 16.0200 | 16.5300 | 14.5500 | 14.5500 | +0.138% | 136 | 534 | -32.715% |
| 2026-09-23 | 12.5800 | 15.0200 | 12.5800 | 14.5300 | +21.285% | 59 | 530 | -32.622% |
| 2026-09-22 | 12.2800 | 12.5600 | 11.8600 | 11.9800 | -5.071% | 77 | 483 | -18.280% |
| 2026-09-21 | 14.8300 | 14.8300 | 12.4700 | 12.6200 | -23.515% | 297 | 301 | -22.425% |
| 2026-09-18 | 18.2400 | 18.5000 | 16.5000 | 16.5000 | -6.990% | 66 | 358 | -40.667% |
| 2026-09-17 | 18.0100 | 18.9500 | 17.7300 | 17.7400 | -23.237% | 25 | 350 | -44.814% |
| 2026-09-16 | 20.0800 | 25.0400 | 19.0000 | 23.1100 | +7.189% | 30 | 430 | -57.637% |
| 2026-09-15 | 20.5000 | 21.8100 | 20.3000 | 21.5600 | +11.594% | 16 | 436 | -54.592% |
| 2026-09-14 | 21.0100 | 21.1400 | 18.5500 | 19.3200 | +6.505% | 66 | 450 | -49.327% |
| 2026-09-11 | 18.5000 | 18.7900 | 17.5900 | 18.1400 | -18.837% | 142 | 373 | -46.031% |
| 2026-09-10 | 22.0300 | 22.7000 | 21.5700 | 22.3500 | +14.910% | 25 | 375 | -56.197% |
| 2026-09-09 | 18.8200 | 20.2300 | 18.8200 | 19.4500 | +8.056% | 14 | 455 | -49.666% |
| 2026-09-08 | 17.5800 | 18.0100 | 17.5200 | 18.0000 | +8.630% | 15 | 453 | -45.611% |
| 2026-09-04 | 15.3000 | 16.5700 | 15.1600 | 16.5700 | +8.442% | 179 | 337 | -40.917% |
| 2026-09-03 | 16.9100 | 17.2500 | 15.1200 | 15.2800 | -17.137% | 83 | 325 | -35.929% |
| 2026-09-02 | 20.0300 | 20.0300 | 18.0000 | 18.4400 | -9.785% | 112 | 318 | -46.909% |
| 2026-09-01 | 20.1200 | 20.9200 | 19.8900 | 20.4400 | +15.155% | 34 | 306 | -52.104% |
| 2026-08-31 | 18.6800 | 18.8500 | 17.4800 | 17.7500 | +3.198% | 354 | 192 | -44.845% |
| 2026-08-28 | 16.8200 | 17.2000 | 15.8000 | 17.2000 | +0.292% | 32 | 196 | -43.081% |
| 2026-08-27 | 17.5600 | 17.5600 | 17.1500 | 17.1500 | -10.256% | 9 | 194 | -42.915% |
| 2026-08-26 | 19.8800 | 19.8800 | 19.0700 | 19.1100 | -2.946% | 11 | 196 | -48.770% |
| 2026-08-25 | 20.0800 | 20.0900 | 19.6000 | 19.6900 | -4.138% | 21 | 190 | -50.279% |
| 2026-08-24 | 21.0000 | 21.1600 | 20.5400 | 20.5400 | +1.382% | 74 | 180 | -52.337% |
| 2026-08-21 | 20.6900 | 20.8800 | 19.6300 | 20.2600 | -5.767% | 103 | 160 | -51.678% |
| 2026-08-20 | 20.2400 | 21.5000 | 20.2400 | 21.5000 | +9.582% | 31 | 139 | -54.465% |
| 2026-08-19 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -2.242% | 1 | 138 | -50.102% |
| 2026-08-18 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +6.699% | 1 | 138 | -51.221% |
| 2026-08-17 | 18.1300 | 18.8100 | 18.1300 | 18.8100 | +5.378% | 12 | 146 | -47.953% |
| 2026-08-14 | 17.2900 | 17.8500 | 17.2900 | 17.8500 | +0.563% | 2 | 146 | -45.154% |
| 2026-08-13 | 17.7800 | 17.9300 | 17.7000 | 17.7500 | -5.786% | 24 | 130 | -44.845% |
| 2026-08-12 | 19.3700 | 19.3700 | 18.8400 | 18.8400 | -5.136% | 47 | 83 | -48.036% |
| 2026-08-07 | 20.5100 | 20.5100 | 19.7900 | 19.8600 | -6.010% | 16 | 77 | -50.705% |
| 2026-08-06 | 21.1200 | 21.4000 | 20.6500 | 21.1300 | -0.471% | 11 | 81 | -53.668% |
| 2026-08-05 | 20.3600 | 21.2300 | 20.3600 | 21.2300 | +2.759% | 25 | 67 | -53.886% |
| 2026-08-04 | 23.8900 | 23.8900 | 20.5100 | 20.6600 | -19.391% | 21 | 55 | -52.614% |
| 2026-08-03 | 27.7600 | 27.7600 | 25.6300 | 25.6300 | -16.160% | 2 | 53 | -61.803% |
| 2026-07-31 | 30.5700 | 30.5700 | 30.5700 | 30.5700 | -14.752% | 2 | 53 | -67.975% |
| 2026-07-27 | 35.8600 | 35.8600 | 35.8600 | 35.8600 | -3.809% | 4 | 53 | -72.699% |
| 2026-07-24 | 37.2800 | 37.2800 | 37.2800 | 37.2800 | +18.124% | 4 | 51 | -73.739% |
| 2026-07-16 | 31.2200 | 31.5600 | 31.2200 | 31.5600 | +1.708% | 6 | 46 | -68.980% |
| 2026-07-14 | 31.0300 | 31.0300 | 31.0300 | 31.0300 | -23.815% | 1 | 46 | -68.450% |
| 2026-06-25 | 40.7300 | 40.7300 | 40.7300 | 40.7300 | +1.092% | 1 | 46 | -75.964% |
| 2026-06-12 | 40.2900 | 40.2900 | 40.2900 | 40.2900 | -18.342% | 44 | 2 | -75.701% |
| 2026-06-11 | 49.3400 | 49.3400 | 49.3400 | 49.3400 | 0.000% | 2 | 0 | -80.158% |