SPY261130P00766000
SPY Nov 30 2026 766.00 Put
optionOPRA
EODOct 27, 2026
10.51USD-15.987%(-2.00)120Vol987OI
SPY261130P00766000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.8400 | 12.1500 | 10.0300 | 10.5100 | -15.987% | 120 | 946 | 0.000% |
| 2026-10-26 | 13.9900 | 13.9900 | 11.3700 | 12.5100 | -20.823% | 305 | 853 | -15.987% |
| 2026-10-23 | 16.4300 | 16.8000 | 14.1100 | 15.8000 | +11.503% | 20 | 853 | -33.481% |
| 2026-10-22 | 12.2900 | 15.0900 | 11.9900 | 14.1700 | +55.543% | 440 | 941 | -25.829% |
| 2026-10-21 | 10.1000 | 10.1000 | 9.1100 | 9.1100 | -17.928% | 135 | 838 | +15.368% |
| 2026-10-20 | 13.2300 | 13.5900 | 10.4100 | 11.1000 | -9.609% | 29 | 837 | -5.315% |
| 2026-10-19 | 12.2800 | 12.6400 | 10.8100 | 12.2800 | -15.485% | 131 | 853 | -14.414% |
| 2026-10-16 | 9.8500 | 16.4100 | 9.8500 | 14.5300 | +42.731% | 59 | 837 | -27.667% |
| 2026-10-15 | 13.3100 | 14.1400 | 10.1800 | 10.1800 | -13.656% | 118 | 777 | +3.242% |
| 2026-10-14 | 9.6000 | 12.9300 | 9.2500 | 11.7900 | +36.143% | 20 | 773 | -10.857% |
| 2026-10-13 | 9.3300 | 9.3300 | 8.6600 | 8.6600 | -4.520% | 6 | 774 | +21.363% |
| 2026-10-12 | 9.0500 | 9.0700 | 8.8600 | 9.0700 | -0.330% | 46 | 775 | +15.877% |
| 2026-10-09 | 10.2400 | 10.2400 | 9.1000 | 9.1000 | -23.529% | 49 | 774 | +15.495% |
| 2026-10-08 | 10.5900 | 11.9000 | 10.3700 | 11.9000 | +20.567% | 56 | 729 | -11.681% |
| 2026-10-07 | 11.1900 | 11.2600 | 9.8700 | 9.8700 | +7.869% | 53 | 696 | +6.484% |
| 2026-10-06 | 9.9600 | 9.9700 | 9.1500 | 9.1500 | -15.434% | 91 | 697 | +14.863% |
| 2026-10-05 | 12.5800 | 12.5800 | 10.8200 | 10.8200 | -17.468% | 30 | 699 | -2.865% |
| 2026-10-02 | 12.8000 | 13.9700 | 12.8000 | 13.1100 | -16.973% | 120 | 720 | -19.832% |
| 2026-10-01 | 16.2600 | 18.1000 | 15.6200 | 15.7900 | -3.543% | 61 | 730 | -33.439% |
| 2026-09-30 | 14.6200 | 16.6300 | 13.6400 | 16.3700 | +3.346% | 73 | 740 | -35.797% |
| 2026-09-29 | 15.2700 | 16.5100 | 15.1200 | 15.8400 | +1.538% | 155 | 720 | -33.649% |
| 2026-09-28 | 14.3400 | 16.1600 | 13.8900 | 15.6000 | +17.470% | 47 | 717 | -32.628% |
| 2026-09-25 | 13.9800 | 15.3300 | 13.1900 | 13.2800 | -11.289% | 23 | 714 | -20.858% |
| 2026-09-24 | 16.4100 | 16.4100 | 14.5100 | 14.9700 | +1.149% | 235 | 715 | -29.793% |
| 2026-09-23 | 13.6000 | 15.1100 | 13.6000 | 14.8000 | +15.897% | 49 | 701 | -28.986% |
| 2026-09-22 | 12.7700 | 12.7900 | 12.7700 | 12.7700 | -1.161% | 166 | 830 | -17.698% |
| 2026-09-21 | 15.3700 | 15.3700 | 12.8100 | 12.9200 | -26.129% | 306 | 589 | -18.653% |
| 2026-09-18 | 19.1400 | 19.1400 | 17.4900 | 17.4900 | -3.795% | 14 | 593 | -39.909% |
| 2026-09-17 | 18.2600 | 19.4500 | 18.1800 | 18.1800 | -22.539% | 14 | 595 | -42.189% |
| 2026-09-16 | 20.8100 | 23.5200 | 19.5000 | 23.4700 | +11.762% | 37 | 573 | -55.219% |
| 2026-09-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +6.599% | 1 | 573 | -49.952% |
| 2026-09-14 | 21.4600 | 21.6000 | 19.0000 | 19.7000 | +7.768% | 5 | 571 | -46.650% |
| 2026-09-11 | 18.2400 | 18.5500 | 18.0000 | 18.2800 | -16.339% | 7 | 571 | -42.505% |
| 2026-09-10 | 22.4500 | 22.4500 | 21.8500 | 21.8500 | +26.301% | 4 | 571 | -51.899% |
| 2026-09-08 | 17.5700 | 17.5700 | 17.3000 | 17.3000 | +10.685% | 3 | 568 | -39.249% |
| 2026-09-03 | 17.3500 | 17.3500 | 15.6000 | 15.6300 | -16.417% | 197 | 387 | -32.758% |
| 2026-09-02 | 19.8900 | 19.8900 | 18.5600 | 18.7000 | -10.355% | 50 | 385 | -43.797% |
| 2026-09-01 | 20.7000 | 21.4800 | 20.4100 | 20.8600 | +16.276% | 248 | 150 | -49.616% |
| 2026-08-31 | 18.7000 | 18.7000 | 17.9000 | 17.9400 | +5.282% | 12 | 140 | -41.416% |
| 2026-08-28 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -13.459% | 1 | 139 | -38.322% |
| 2026-08-26 | 19.9500 | 20.2100 | 19.4500 | 19.6900 | -1.747% | 60 | 110 | -46.623% |
| 2026-08-25 | 20.4700 | 20.4700 | 20.0400 | 20.0400 | -7.093% | 23 | 106 | -47.555% |
| 2026-08-24 | 21.5600 | 21.7500 | 21.2800 | 21.5700 | +4.354% | 10 | 107 | -51.275% |
| 2026-08-21 | 21.0400 | 21.0400 | 20.2200 | 20.6700 | -6.976% | 50 | 84 | -49.153% |
| 2026-08-20 | 20.4500 | 22.2200 | 20.1600 | 22.2200 | +7.655% | 109 | 31 | -52.700% |
| 2026-08-18 | 21.0000 | 21.0000 | 20.6400 | 20.6400 | +17.741% | 2 | 31 | -49.079% |
| 2026-08-14 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -5.294% | 1 | 30 | -40.046% |
| 2026-08-13 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | -8.593% | 1 | 29 | -43.220% |
| 2026-08-11 | 20.2900 | 20.2900 | 20.2500 | 20.2500 | -6.207% | 2 | 29 | -48.099% |
| 2026-08-06 | 21.9900 | 21.9900 | 21.5900 | 21.5900 | +3.006% | 40 | 24 | -51.320% |
| 2026-08-05 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | -0.238% | 10 | 16 | -49.857% |
| 2026-08-04 | 22.9700 | 22.9700 | 21.0100 | 21.0100 | -35.433% | 14 | 3 | -49.976% |
| 2026-07-06 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | -0.550% | 1 | 3 | -67.701% |
| 2026-07-02 | 32.7200 | 32.7200 | 32.7200 | 32.7200 | -4.523% | 1 | 3 | -67.879% |
| 2026-06-30 | 36.9500 | 36.9500 | 34.2700 | 34.2700 | +0.705% | 2 | 1 | -69.332% |
| 2026-06-15 | 34.0300 | 34.0300 | 34.0300 | 34.0300 | 0.000% | 1 | 0 | -69.115% |