SPY261130P00770000
SPY Nov 30 2026 770.00 Put
optionOPRA
EODOct 27, 2026
11.55USD-17.852%(-2.51)1,309Vol2,886OI
SPY261130P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.7300 | 13.76 | 11.1500 | 11.5500 | -17.852% | 1,309 | 2,580 | 0.000% |
| 2026-10-26 | 15.5600 | 16.08 | 12.7700 | 14.0600 | -20.295% | 88 | 2,573 | -17.852% |
| 2026-10-23 | 17.9100 | 18.81 | 15.7900 | 17.6400 | +12.214% | 71 | 2,676 | -34.524% |
| 2026-10-22 | 13.9700 | 17.24 | 13.3200 | 15.7200 | +48.302% | 490 | 2,758 | -26.527% |
| 2026-10-21 | 11.4500 | 12.77 | 10.2200 | 10.6000 | -12.757% | 1,714 | 1,817 | +8.962% |
| 2026-10-20 | 14.7900 | 15.23 | 11.5000 | 12.1500 | -13.400% | 397 | 1,743 | -4.938% |
| 2026-10-19 | 13.5200 | 14.25 | 12.0100 | 14.0300 | -15.837% | 263 | 1,726 | -17.676% |
| 2026-10-16 | 11.1500 | 18.14 | 11.0600 | 16.6700 | +41.511% | 494 | 1,973 | -30.714% |
| 2026-10-15 | 14.6500 | 15.79 | 11.4400 | 11.7800 | -10.213% | 619 | 1,950 | -1.952% |
| 2026-10-14 | 10.8400 | 14.50 | 10.2900 | 13.1200 | +33.198% | 907 | 2,050 | -11.966% |
| 2026-10-13 | 9.9300 | 10.50 | 9.6600 | 9.8500 | -0.806% | 203 | 1,957 | +17.259% |
| 2026-10-12 | 9.9400 | 10.20 | 9.5900 | 9.9300 | -1.586% | 146 | 1,924 | +16.314% |
| 2026-10-09 | 11.0000 | 11.36 | 10.0000 | 10.0900 | -15.987% | 601 | 1,684 | +14.470% |
| 2026-10-08 | 12.0000 | 13.98 | 11.3000 | 12.0100 | +8.984% | 1,779 | 1,827 | -3.830% |
| 2026-10-07 | 11.9800 | 12.60 | 10.9700 | 11.0200 | +4.952% | 464 | 1,703 | +4.809% |
| 2026-10-06 | 11.1400 | 11.14 | 10.1100 | 10.5000 | -14.842% | 552 | 1,665 | +10.000% |
| 2026-10-05 | 13.9500 | 14.17 | 11.9300 | 12.3300 | -14.315% | 483 | 1,701 | -6.326% |
| 2026-10-02 | 14.5100 | 15.56 | 13.8000 | 14.3900 | -18.563% | 478 | 1,465 | -19.736% |
| 2026-10-01 | 17.1600 | 20.10 | 17.1600 | 17.6700 | +0.626% | 67 | 1,634 | -34.635% |
| 2026-09-30 | 16.1900 | 17.57 | 15.1700 | 17.5600 | +0.746% | 2,195 | 1,123 | -34.226% |
| 2026-09-29 | 16.7300 | 18.37 | 16.7100 | 17.4300 | +2.109% | 95 | 1,174 | -33.735% |
| 2026-09-28 | 16.0000 | 18.01 | 15.3200 | 17.0700 | +16.519% | 132 | 1,188 | -32.337% |
| 2026-09-25 | 15.5300 | 17.10 | 14.1300 | 14.6500 | -10.671% | 198 | 1,171 | -21.160% |
| 2026-09-24 | 18.1700 | 18.48 | 15.9900 | 16.4000 | -1.561% | 139 | 1,101 | -29.573% |
| 2026-09-23 | 14.0700 | 16.83 | 14.0700 | 16.6600 | +21.076% | 192 | 1,186 | -30.672% |
| 2026-09-22 | 13.7400 | 14.10 | 13.5600 | 13.7600 | -4.709% | 329 | 1,050 | -16.061% |
| 2026-09-21 | 16.9500 | 16.95 | 14.0600 | 14.4400 | -25.220% | 582 | 743 | -20.014% |
| 2026-09-18 | 19.4600 | 19.46 | 19.3100 | 19.3100 | -3.450% | 21 | 748 | -40.186% |
| 2026-09-17 | 20.3800 | 20.58 | 19.8000 | 20.0000 | -21.630% | 48 | 725 | -42.250% |
| 2026-09-16 | 21.6600 | 28.00 | 21.4000 | 25.5200 | +6.778% | 36 | 716 | -54.741% |
| 2026-09-15 | 23.3600 | 23.90 | 23.3600 | 23.9000 | +12.101% | 20 | 725 | -51.674% |
| 2026-09-14 | 23.4500 | 23.45 | 21.1600 | 21.3200 | +6.653% | 15 | 723 | -45.826% |
| 2026-09-11 | 19.6600 | 20.02 | 19.6600 | 19.9900 | -18.007% | 16 | 728 | -42.221% |
| 2026-09-10 | 24.4400 | 25.30 | 24.2500 | 24.3800 | +12.870% | 83 | 738 | -52.625% |
| 2026-09-09 | 20.9200 | 22.10 | 20.9200 | 21.6000 | +8.816% | 101 | 738 | -46.528% |
| 2026-09-08 | 18.8000 | 19.85 | 18.8000 | 19.8500 | +7.763% | 27 | 729 | -41.814% |
| 2026-09-04 | 17.0300 | 18.42 | 17.0300 | 18.4200 | +8.673% | 97 | 668 | -37.296% |
| 2026-09-03 | 18.8500 | 19.20 | 16.7900 | 16.9500 | -16.993% | 593 | 453 | -31.858% |
| 2026-09-02 | 22.0500 | 22.05 | 20.0500 | 20.4200 | -10.830% | 108 | 410 | -43.438% |
| 2026-09-01 | 22.3600 | 22.90 | 20.7500 | 22.9000 | +17.436% | 127 | 383 | -49.563% |
| 2026-08-31 | 20.0100 | 20.62 | 19.5000 | 19.5000 | +1.828% | 40 | 384 | -40.769% |
| 2026-08-28 | 18.4500 | 19.87 | 17.2000 | 19.1500 | +0.843% | 95 | 372 | -39.687% |
| 2026-08-27 | 19.8800 | 20.02 | 18.5400 | 18.9900 | -9.356% | 201 | 325 | -39.179% |
| 2026-08-26 | 21.8900 | 22.01 | 20.9500 | 20.9500 | -5.204% | 24 | 316 | -44.869% |
| 2026-08-25 | 21.7800 | 22.16 | 21.7800 | 22.1000 | -2.039% | 30 | 316 | -47.738% |
| 2026-08-24 | 22.9600 | 22.96 | 22.3700 | 22.5600 | +2.452% | 19 | 302 | -48.803% |
| 2026-08-21 | 22.5700 | 22.61 | 21.9500 | 22.0200 | -6.695% | 14 | 299 | -47.548% |
| 2026-08-20 | 22.4600 | 23.60 | 22.2300 | 23.6000 | +11.954% | 31 | 310 | -51.059% |
| 2026-08-19 | 21.1100 | 21.32 | 20.1800 | 21.0800 | -5.002% | 60 | 277 | -45.209% |
| 2026-08-18 | 22.0200 | 22.44 | 21.8900 | 22.1900 | +8.881% | 157 | 278 | -47.950% |
| 2026-08-17 | 19.2100 | 20.50 | 19.2100 | 20.3800 | +4.835% | 42 | 258 | -43.327% |
| 2026-08-14 | 18.8300 | 19.44 | 18.8300 | 19.4400 | +0.621% | 4 | 256 | -40.586% |
| 2026-08-13 | 19.4800 | 19.48 | 18.9400 | 19.3200 | -7.780% | 105 | 283 | -40.217% |
| 2026-08-12 | 20.6700 | 21.27 | 20.5000 | 20.9500 | -5.885% | 35 | 267 | -44.869% |
| 2026-08-11 | 21.4400 | 22.42 | 21.0500 | 22.2600 | +3.487% | 72 | 220 | -48.113% |
| 2026-08-10 | 21.5300 | 21.53 | 20.8900 | 21.5100 | +0.561% | 38 | 206 | -46.304% |
| 2026-08-07 | 22.4000 | 22.68 | 21.3900 | 21.3900 | -5.895% | 36 | 181 | -46.003% |
| 2026-08-06 | 23.0800 | 23.45 | 22.0800 | 22.7300 | +1.609% | 98 | 155 | -49.186% |
| 2026-08-05 | 22.0000 | 22.88 | 21.8500 | 22.3700 | +0.539% | 71 | 126 | -48.368% |
| 2026-08-04 | 25.2100 | 25.21 | 22.1500 | 22.2500 | -20.479% | 138 | 24 | -48.090% |
| 2026-08-03 | 28.1000 | 28.15 | 27.9800 | 27.9800 | -22.235% | 6 | 18 | -58.721% |
| 2026-07-21 | 35.9800 | 35.98 | 35.9800 | 35.9800 | +6.104% | 2 | 16 | -67.899% |
| 2026-07-16 | 33.9100 | 33.91 | 33.9100 | 33.9100 | -0.118% | 5 | 11 | -65.939% |
| 2026-07-06 | 33.9500 | 33.95 | 33.9500 | 33.9500 | -1.992% | 1 | 11 | -65.979% |
| 2026-07-02 | 34.6400 | 34.64 | 34.6400 | 34.6400 | -3.051% | 1 | 10 | -66.657% |
| 2026-06-16 | 35.7300 | 35.73 | 35.7300 | 35.7300 | -1.679% | 1 | 11 | -67.674% |
| 2026-06-15 | 36.3400 | 36.34 | 36.3400 | 36.3400 | +0.110% | 1 | 10 | -68.217% |
| 2026-06-01 | 36.3000 | 36.30 | 36.3000 | 36.3000 | +0.666% | 5 | 5 | -68.182% |
| 2026-05-29 | 36.0600 | 36.06 | 36.0600 | 36.0600 | 0.000% | 5 | 0 | -67.970% |