SPY261130P00767000
SPY Nov 30 2026 767.00 Put
optionOPRA
EODOct 27, 2026
10.50USD-17.062%(-2.16)222Vol980OI
SPY261130P00767000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.1900 | 12.5100 | 10.1300 | 10.5000 | -17.062% | 222 | 912 | 0.000% |
| 2026-10-26 | 14.1400 | 14.2000 | 11.6500 | 12.6600 | -20.974% | 154 | 918 | -17.062% |
| 2026-10-23 | 16.5000 | 16.5500 | 14.4100 | 16.0200 | +10.255% | 82 | 944 | -34.457% |
| 2026-10-22 | 12.7900 | 15.1900 | 12.7300 | 14.5300 | +51.197% | 49 | 968 | -27.736% |
| 2026-10-21 | 10.4200 | 11.5000 | 9.3400 | 9.6100 | -13.734% | 156 | 933 | +9.261% |
| 2026-10-20 | 13.8300 | 13.8300 | 10.4400 | 11.1400 | -13.844% | 66 | 926 | -5.745% |
| 2026-10-19 | 12.3300 | 12.9300 | 11.6500 | 12.9300 | -21.494% | 105 | 944 | -18.794% |
| 2026-10-16 | 10.5500 | 16.6400 | 10.4900 | 16.4700 | +48.915% | 99 | 926 | -36.248% |
| 2026-10-15 | 13.5300 | 14.4700 | 10.9600 | 11.0600 | -11.307% | 88 | 875 | -5.063% |
| 2026-10-14 | 10.0100 | 13.2500 | 10.0100 | 12.4700 | +39.174% | 15 | 867 | -15.798% |
| 2026-10-13 | 9.1400 | 9.2400 | 8.9600 | 8.9600 | -2.183% | 337 | 663 | +17.187% |
| 2026-10-12 | 9.1200 | 9.1600 | 9.1200 | 9.1600 | -4.583% | 3 | 662 | +14.629% |
| 2026-10-09 | 10.2200 | 10.2200 | 9.6000 | 9.6000 | -13.591% | 16 | 663 | +9.375% |
| 2026-10-08 | 10.9700 | 11.3800 | 10.6600 | 11.1100 | +9.243% | 19 | 657 | -5.491% |
| 2026-10-07 | 11.4000 | 11.5100 | 10.1500 | 10.1700 | +6.492% | 71 | 687 | +3.245% |
| 2026-10-06 | 10.1300 | 10.1300 | 9.4000 | 9.5500 | -12.785% | 77 | 656 | +9.948% |
| 2026-10-05 | 12.8200 | 12.9300 | 10.9500 | 10.9500 | -18.284% | 91 | 591 | -4.110% |
| 2026-10-02 | 13.6400 | 14.0900 | 13.4000 | 13.4000 | -16.302% | 43 | 568 | -21.642% |
| 2026-10-01 | 16.5300 | 18.5400 | 16.0100 | 16.0100 | -6.045% | 15 | 569 | -34.416% |
| 2026-09-30 | 15.0100 | 17.0400 | 14.1500 | 17.0400 | +4.540% | 90 | 580 | -38.380% |
| 2026-09-29 | 15.6200 | 16.9300 | 15.5000 | 16.3000 | +2.066% | 18 | 578 | -35.583% |
| 2026-09-28 | 14.6600 | 16.5600 | 14.3500 | 15.9700 | +14.892% | 76 | 559 | -34.252% |
| 2026-09-25 | 14.8500 | 16.0400 | 13.5000 | 13.9000 | -11.521% | 191 | 539 | -24.460% |
| 2026-09-24 | 16.8200 | 17.2500 | 14.8100 | 15.7100 | +3.491% | 435 | 439 | -33.164% |
| 2026-09-23 | 13.2800 | 15.7300 | 13.2800 | 15.1800 | +20.572% | 92 | 402 | -30.830% |
| 2026-09-22 | 12.8800 | 13.0200 | 12.4700 | 12.5900 | -5.124% | 107 | 311 | -16.600% |
| 2026-09-21 | 15.5900 | 15.6500 | 13.2000 | 13.2700 | -26.319% | 45 | 300 | -20.874% |
| 2026-09-18 | 18.9700 | 19.5700 | 18.0100 | 18.0100 | -3.172% | 14 | 302 | -41.699% |
| 2026-09-17 | 18.5100 | 19.9200 | 18.5100 | 18.6000 | -22.241% | 16 | 304 | -43.548% |
| 2026-09-16 | 21.2200 | 24.4800 | 19.8400 | 23.9200 | +6.786% | 19 | 298 | -56.104% |
| 2026-09-15 | 22.2300 | 22.4000 | 22.2300 | 22.4000 | +2.564% | 11 | 291 | -53.125% |
| 2026-09-14 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | +15.556% | 1 | 291 | -51.923% |
| 2026-09-11 | 18.4700 | 18.9200 | 18.4700 | 18.9000 | -17.969% | 7 | 289 | -44.444% |
| 2026-09-10 | 22.8400 | 23.2600 | 22.8400 | 23.0400 | +15.085% | 12 | 322 | -54.427% |
| 2026-09-09 | 19.4200 | 20.1300 | 19.4200 | 20.0200 | +6.773% | 71 | 264 | -47.552% |
| 2026-09-08 | 18.2900 | 18.7600 | 17.9800 | 18.7500 | +15.812% | 447 | 76 | -44.000% |
| 2026-09-04 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -1.100% | 1 | 75 | -35.145% |
| 2026-09-03 | 17.6800 | 17.7000 | 16.3700 | 16.3700 | -24.353% | 8 | 75 | -35.858% |
| 2026-09-01 | 21.0200 | 21.6900 | 21.0200 | 21.6400 | +14.923% | 20 | 57 | -51.479% |
| 2026-08-31 | 19.2300 | 19.4900 | 18.8300 | 18.8300 | +5.078% | 23 | 39 | -44.238% |
| 2026-08-28 | 17.3900 | 18.4100 | 17.3900 | 17.9200 | +2.400% | 4 | 39 | -41.406% |
| 2026-08-27 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | -20.418% | 2 | 37 | -40.000% |
| 2026-08-24 | 22.0100 | 22.1500 | 21.7500 | 21.9900 | +8.112% | 5 | 36 | -52.251% |
| 2026-08-21 | 20.7800 | 20.7800 | 20.3400 | 20.3400 | +0.843% | 6 | 35 | -48.378% |
| 2026-08-19 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -5.394% | 1 | 36 | -47.942% |
| 2026-08-18 | 20.9800 | 21.3600 | 20.9800 | 21.3200 | +10.124% | 3 | 35 | -50.750% |
| 2026-08-17 | 18.4600 | 19.3600 | 18.4600 | 19.3600 | +4.423% | 2 | 33 | -45.764% |
| 2026-08-14 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -1.330% | 1 | 32 | -43.366% |
| 2026-08-13 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | -5.340% | 30 | 2 | -44.119% |
| 2026-08-12 | 20.3200 | 20.3200 | 19.8500 | 19.8500 | -1.587% | 2 | 2 | -47.103% |
| 2026-08-11 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -1.273% | 1 | 2 | -47.942% |
| 2026-08-10 | 20.0000 | 20.4300 | 20.0000 | 20.4300 | -8.180% | 2 | 1 | -48.605% |
| 2026-08-06 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +1.136% | 1 | 2 | -52.809% |
| 2026-08-04 | 22.1100 | 22.1100 | 22.0000 | 22.0000 | 0.000% | 2 | 0 | -52.273% |