SPY261130P00769000
SPY Nov 30 2026 769.00 Put
optionOPRA
EODOct 27, 2026
11.20USD-11.041%(-1.39)166Vol930OI
SPY261130P00769000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.1600 | 13.2900 | 10.8200 | 11.2000 | -11.041% | 166 | 908 | 0.000% |
| 2026-10-26 | 15.3800 | 15.3800 | 12.5800 | 12.5900 | -26.158% | 18 | 919 | -11.041% |
| 2026-10-23 | 17.6500 | 17.6600 | 15.6600 | 17.0500 | +12.467% | 23 | 942 | -34.311% |
| 2026-10-22 | 13.2600 | 16.6100 | 12.8800 | 15.1600 | +49.951% | 127 | 876 | -26.121% |
| 2026-10-21 | 11.4800 | 12.3300 | 10.0000 | 10.1100 | -18.402% | 584 | 933 | +10.781% |
| 2026-10-20 | 14.4300 | 14.4300 | 11.2100 | 12.3900 | -8.358% | 484 | 825 | -9.605% |
| 2026-10-19 | 13.0100 | 13.8400 | 11.8400 | 13.5200 | -13.995% | 19 | 822 | -17.160% |
| 2026-10-16 | 11.4800 | 16.4800 | 11.4800 | 15.7200 | +39.362% | 86 | 855 | -28.753% |
| 2026-10-15 | 14.5800 | 14.8300 | 11.1600 | 11.2800 | -13.563% | 125 | 866 | -0.709% |
| 2026-10-14 | 10.6400 | 13.3000 | 10.6400 | 13.0500 | +31.288% | 48 | 871 | -14.176% |
| 2026-10-13 | 10.1200 | 10.1200 | 9.9400 | 9.9400 | +2.474% | 11 | 871 | +12.676% |
| 2026-10-12 | 9.9300 | 9.9300 | 9.7000 | 9.7000 | -0.919% | 242 | 1,110 | +15.464% |
| 2026-10-09 | 10.9500 | 10.9500 | 9.7800 | 9.7900 | -20.921% | 296 | 967 | +14.402% |
| 2026-10-08 | 11.6100 | 12.4500 | 11.2900 | 12.3800 | +13.996% | 453 | 871 | -9.532% |
| 2026-10-07 | 11.7500 | 12.2000 | 10.8400 | 10.8600 | +4.423% | 169 | 898 | +3.131% |
| 2026-10-06 | 10.7600 | 10.7800 | 9.9300 | 10.4000 | -14.754% | 119 | 948 | +7.692% |
| 2026-10-05 | 13.8900 | 13.9200 | 11.7600 | 12.2000 | -14.145% | 60 | 955 | -8.197% |
| 2026-10-02 | 14.2400 | 15.2500 | 14.0000 | 14.2100 | -16.755% | 130 | 884 | -21.182% |
| 2026-10-01 | 18.4500 | 19.8200 | 17.0700 | 17.0700 | +12.897% | 50 | 835 | -34.388% |
| 2026-09-30 | 15.8000 | 15.8000 | 14.7700 | 15.1200 | -7.068% | 13 | 843 | -25.926% |
| 2026-09-28 | 15.4100 | 17.3300 | 15.1500 | 16.2700 | +12.517% | 21 | 837 | -31.162% |
| 2026-09-25 | 15.4000 | 15.4000 | 14.1300 | 14.4600 | -12.786% | 10 | 835 | -22.545% |
| 2026-09-24 | 17.5500 | 17.7900 | 16.0000 | 16.5800 | +1.098% | 108 | 743 | -32.449% |
| 2026-09-23 | 14.0000 | 16.4000 | 14.0000 | 16.4000 | +21.481% | 51 | 771 | -31.707% |
| 2026-09-22 | 13.4300 | 13.6000 | 13.0500 | 13.5000 | -2.948% | 44 | 780 | -17.037% |
| 2026-09-21 | 16.0600 | 16.0600 | 13.9100 | 13.9100 | -43.707% | 65 | 737 | -19.482% |
| 2026-09-16 | 22.5300 | 24.7100 | 22.5300 | 24.7100 | +8.855% | 50 | 689 | -54.674% |
| 2026-09-15 | 22.9000 | 23.7000 | 22.7000 | 22.7000 | +7.890% | 3 | 689 | -50.661% |
| 2026-09-14 | 22.9800 | 23.0100 | 20.7500 | 21.0400 | +7.511% | 7 | 691 | -46.768% |
| 2026-09-11 | 20.1000 | 20.1000 | 19.3000 | 19.5700 | -19.630% | 147 | 667 | -42.770% |
| 2026-09-10 | 24.1200 | 24.3500 | 23.4000 | 24.3500 | +16.787% | 57 | 639 | -54.004% |
| 2026-09-09 | 21.8000 | 21.9200 | 20.8500 | 20.8500 | +8.877% | 32 | 631 | -46.283% |
| 2026-09-08 | 18.3200 | 19.1500 | 18.3200 | 19.1500 | +12.119% | 81 | 589 | -41.514% |
| 2026-09-04 | 17.4300 | 17.8000 | 17.0100 | 17.0800 | +3.641% | 71 | 642 | -34.426% |
| 2026-09-03 | 18.3700 | 18.8500 | 16.4000 | 16.4800 | -16.810% | 1,038 | 399 | -32.039% |
| 2026-09-02 | 20.9900 | 20.9900 | 19.7300 | 19.8100 | -13.456% | 259 | 156 | -43.463% |
| 2026-09-01 | 21.2400 | 22.8900 | 21.2400 | 22.8900 | +14.794% | 6 | 156 | -51.070% |
| 2026-08-31 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +6.007% | 1 | 155 | -43.831% |
| 2026-08-28 | 18.0800 | 19.1400 | 17.0700 | 18.8100 | +1.292% | 25 | 149 | -40.457% |
| 2026-08-27 | 19.7700 | 19.7800 | 18.5700 | 18.5700 | -15.744% | 8 | 148 | -39.688% |
| 2026-08-24 | 22.8100 | 23.0000 | 22.0400 | 22.0400 | -4.754% | 5 | 148 | -49.183% |
| 2026-08-20 | 21.8900 | 23.2000 | 21.8900 | 23.1400 | +11.143% | 32 | 172 | -51.599% |
| 2026-08-19 | 20.7600 | 20.8200 | 20.7600 | 20.8200 | -5.364% | 4 | 171 | -46.206% |
| 2026-08-18 | 21.9500 | 22.0000 | 21.4900 | 22.0000 | +16.464% | 22 | 170 | -49.091% |
| 2026-08-13 | 19.1300 | 19.2500 | 18.6100 | 18.8900 | -7.583% | 48 | 144 | -40.709% |
| 2026-08-12 | 20.6800 | 20.6800 | 20.3200 | 20.4400 | -5.239% | 58 | 92 | -45.205% |
| 2026-08-11 | 21.6600 | 21.6600 | 21.5700 | 21.5700 | -3.360% | 4 | 92 | -48.076% |
| 2026-08-07 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | +0.586% | 1 | 91 | -49.821% |
| 2026-08-06 | 22.5200 | 22.5200 | 22.1900 | 22.1900 | -0.538% | 4 | 88 | -49.527% |
| 2026-08-04 | 23.1000 | 23.1000 | 22.0000 | 22.3100 | -38.994% | 32 | 69 | -49.798% |
| 2026-06-16 | 35.0700 | 36.5700 | 35.0700 | 36.5700 | 0.000% | 69 | 0 | -69.374% |