SPY261130P00768000
SPY Nov 30 2026 768.00 Put
optionOPRA
EODOct 27, 2026
11.11USD-14.604%(-1.90)339Vol546OI
SPY261130P00768000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.0000 | 12.8700 | 10.6400 | 11.1100 | -14.604% | 339 | 627 | 0.000% |
| 2026-10-26 | 14.7800 | 14.7800 | 12.1500 | 13.0100 | -22.835% | 171 | 578 | -14.604% |
| 2026-10-23 | 17.7300 | 17.7300 | 15.0100 | 16.8600 | +6.641% | 58 | 866 | -34.104% |
| 2026-10-22 | 13.1700 | 16.1500 | 12.5600 | 15.8100 | +59.375% | 554 | 821 | -29.728% |
| 2026-10-21 | 10.9800 | 11.9000 | 9.7100 | 9.9200 | -14.113% | 533 | 681 | +11.996% |
| 2026-10-20 | 13.4800 | 14.3500 | 11.0600 | 11.5500 | -8.261% | 103 | 666 | -3.810% |
| 2026-10-19 | 12.7200 | 12.9600 | 11.3400 | 12.5900 | -19.501% | 89 | 608 | -11.755% |
| 2026-10-16 | 11.0100 | 17.5000 | 10.6900 | 15.6400 | +40.774% | 685 | 358 | -28.964% |
| 2026-10-15 | 14.1500 | 14.1700 | 11.0400 | 11.1100 | -11.333% | 60 | 375 | 0.000% |
| 2026-10-14 | 9.9800 | 13.6200 | 9.9800 | 12.5300 | +37.541% | 230 | 463 | -11.333% |
| 2026-10-13 | 9.5000 | 9.7100 | 9.1100 | 9.1100 | -3.598% | 269 | 495 | +21.954% |
| 2026-10-12 | 9.3200 | 9.6400 | 9.3200 | 9.4500 | -1.460% | 27 | 481 | +17.566% |
| 2026-10-09 | 10.5500 | 10.7300 | 9.5200 | 9.5900 | -19.682% | 36 | 472 | +15.850% |
| 2026-10-08 | 11.3500 | 12.0500 | 10.9100 | 11.9400 | +14.149% | 8 | 476 | -6.951% |
| 2026-10-07 | 11.5400 | 11.9300 | 10.4600 | 10.4600 | +6.626% | 31 | 483 | +6.214% |
| 2026-10-06 | 10.4300 | 10.4900 | 9.5800 | 9.8100 | -17.494% | 32 | 476 | +13.252% |
| 2026-10-05 | 13.5000 | 13.5000 | 11.5400 | 11.8900 | -15.011% | 28 | 470 | -6.560% |
| 2026-10-02 | 13.6600 | 14.8400 | 13.2000 | 13.9900 | -20.602% | 50 | 471 | -20.586% |
| 2026-10-01 | 17.0000 | 18.9400 | 16.6500 | 17.6200 | +1.323% | 52 | 501 | -36.947% |
| 2026-09-30 | 15.3800 | 17.4600 | 14.3600 | 17.3900 | +4.319% | 137 | 461 | -36.113% |
| 2026-09-29 | 16.0400 | 17.3100 | 15.8500 | 16.6700 | +1.895% | 98 | 473 | -33.353% |
| 2026-09-28 | 15.4300 | 17.0000 | 14.7600 | 16.3600 | +17.024% | 112 | 458 | -32.090% |
| 2026-09-25 | 14.6400 | 16.3000 | 13.8500 | 13.9800 | -11.631% | 29 | 515 | -20.529% |
| 2026-09-24 | 17.1800 | 17.3900 | 15.1800 | 15.8200 | -0.628% | 600 | 267 | -29.772% |
| 2026-09-23 | 14.0600 | 15.9200 | 14.0600 | 15.9200 | +24.570% | 63 | 257 | -30.214% |
| 2026-09-22 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -5.543% | 1 | 256 | -13.067% |
| 2026-09-21 | 16.0100 | 16.0100 | 13.4900 | 13.5300 | -24.413% | 51 | 244 | -17.886% |
| 2026-09-18 | 20.0100 | 20.0100 | 17.9000 | 17.9000 | -5.987% | 10 | 242 | -37.933% |
| 2026-09-17 | 19.1200 | 20.3000 | 19.0400 | 19.0400 | -22.286% | 7 | 251 | -41.649% |
| 2026-09-16 | 21.7200 | 25.0000 | 20.4000 | 24.5000 | +3.682% | 19 | 249 | -54.653% |
| 2026-09-10 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +16.004% | 1 | 249 | -52.983% |
| 2026-09-09 | 20.2000 | 21.0500 | 20.2000 | 20.3700 | +10.287% | 6 | 250 | -45.459% |
| 2026-09-08 | 17.9600 | 18.8500 | 17.9600 | 18.4700 | +10.599% | 211 | 248 | -39.848% |
| 2026-09-04 | 16.3000 | 16.7000 | 16.3000 | 16.7000 | +2.141% | 107 | 247 | -33.473% |
| 2026-09-03 | 18.3000 | 18.3000 | 16.3500 | 16.3500 | -16.154% | 17 | 247 | -32.049% |
| 2026-09-02 | 19.7000 | 19.8300 | 19.5000 | 19.5000 | -10.550% | 7 | 248 | -43.026% |
| 2026-09-01 | 20.2000 | 22.1500 | 20.0300 | 21.8000 | +16.453% | 134 | 118 | -49.037% |
| 2026-08-31 | 19.6600 | 20.0700 | 18.7200 | 18.7200 | +1.299% | 4 | 117 | -40.652% |
| 2026-08-28 | 16.7800 | 18.9400 | 16.7800 | 18.4800 | +2.269% | 6 | 113 | -39.881% |
| 2026-08-27 | 19.4000 | 19.7100 | 18.0700 | 18.0700 | -10.456% | 26 | 109 | -38.517% |
| 2026-08-26 | 20.7200 | 20.7200 | 20.1800 | 20.1800 | -8.853% | 6 | 111 | -44.945% |
| 2026-08-24 | 22.3600 | 22.5700 | 22.1200 | 22.1400 | +6.957% | 4 | 113 | -49.819% |
| 2026-08-21 | 20.7200 | 20.7200 | 20.7000 | 20.7000 | -8.851% | 3 | 112 | -46.329% |
| 2026-08-20 | 22.0500 | 22.7100 | 21.8300 | 22.7100 | +14.466% | 53 | 142 | -51.079% |
| 2026-08-19 | 20.4200 | 20.4200 | 19.7600 | 19.8400 | -8.276% | 10 | 138 | -44.002% |
| 2026-08-18 | 21.4500 | 21.6300 | 21.4400 | 21.6300 | +8.858% | 61 | 85 | -48.636% |
| 2026-08-17 | 19.7400 | 19.8700 | 19.7300 | 19.8700 | +5.973% | 8 | 89 | -44.087% |
| 2026-08-14 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +1.187% | 4 | 89 | -40.747% |
| 2026-08-13 | 19.2500 | 19.2500 | 18.5300 | 18.5300 | -6.931% | 8 | 81 | -40.043% |
| 2026-08-12 | 20.4900 | 20.4900 | 19.9100 | 19.9100 | -5.550% | 12 | 83 | -44.199% |
| 2026-08-11 | 20.9000 | 21.0800 | 20.9000 | 21.0800 | +1.444% | 6 | 81 | -47.296% |
| 2026-08-10 | 20.3700 | 20.9600 | 20.3700 | 20.7800 | -3.349% | 4 | 81 | -46.535% |
| 2026-08-07 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.583% | 5 | 78 | -48.326% |
| 2026-08-06 | 22.3400 | 22.3400 | 21.7600 | 22.0700 | +1.987% | 11 | 75 | -49.660% |
| 2026-08-05 | 21.0100 | 21.6400 | 21.0000 | 21.6400 | -1.187% | 53 | 27 | -48.660% |
| 2026-08-04 | 23.4000 | 23.4000 | 21.7700 | 21.9000 | 0.000% | 27 | 0 | -49.269% |