SPY261130P00771000
SPY Nov 30 2026 771.00 Put
optionOPRA
EODOct 27, 2026
12.10USD-15.679%(-2.25)257Vol620OI
SPY261130P00771000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.7500 | 14.04 | 11.5200 | 12.10 | -15.679% | 257 | 569 | 0.000% |
| 2026-10-26 | 14.7600 | 14.76 | 14.3500 | 14.35 | -21.756% | 66 | 569 | -15.679% |
| 2026-10-23 | 18.3500 | 18.35 | 18.3400 | 18.34 | +13.490% | 14 | 588 | -34.024% |
| 2026-10-22 | 14.2900 | 16.41 | 13.8700 | 16.16 | +48.121% | 100 | 596 | -25.124% |
| 2026-10-21 | 11.9500 | 13.00 | 10.7100 | 10.91 | -13.823% | 247 | 533 | +10.907% |
| 2026-10-20 | 14.9200 | 15.47 | 11.7500 | 12.66 | -11.777% | 138 | 541 | -4.423% |
| 2026-10-19 | 13.2700 | 14.35 | 12.6000 | 14.35 | -14.072% | 75 | 490 | -15.679% |
| 2026-10-16 | 11.4700 | 17.97 | 11.4700 | 16.70 | +38.704% | 195 | 473 | -27.545% |
| 2026-10-15 | 16.1000 | 16.13 | 11.8700 | 12.04 | -12.245% | 136 | 425 | +0.498% |
| 2026-10-14 | 10.9300 | 14.96 | 10.6600 | 13.72 | +30.667% | 135 | 417 | -11.808% |
| 2026-10-13 | 9.9600 | 10.50 | 9.9600 | 10.50 | +2.240% | 50 | 367 | +15.238% |
| 2026-10-12 | 10.0700 | 10.27 | 10.0700 | 10.27 | -2.004% | 55 | 368 | +17.819% |
| 2026-10-09 | 11.3300 | 11.33 | 10.4800 | 10.48 | -19.816% | 16 | 366 | +15.458% |
| 2026-10-08 | 12.0800 | 14.32 | 11.8600 | 13.07 | +16.281% | 288 | 337 | -7.422% |
| 2026-10-07 | 12.5000 | 12.71 | 11.2400 | 11.24 | +5.639% | 106 | 326 | +7.651% |
| 2026-10-06 | 11.3700 | 11.39 | 10.3700 | 10.64 | -17.455% | 108 | 400 | +13.722% |
| 2026-10-05 | 14.4200 | 14.42 | 12.3900 | 12.89 | -13.490% | 106 | 357 | -6.129% |
| 2026-10-02 | 14.8800 | 15.89 | 14.2200 | 14.90 | -17.038% | 142 | 334 | -18.792% |
| 2026-10-01 | 18.6300 | 20.37 | 17.9600 | 17.96 | +9.847% | 54 | 291 | -32.628% |
| 2026-09-30 | 15.6500 | 16.35 | 15.6500 | 16.35 | -8.863% | 29 | 298 | -25.994% |
| 2026-09-29 | 16.9700 | 18.65 | 16.9700 | 17.94 | +3.580% | 22 | 301 | -32.553% |
| 2026-09-28 | 16.3000 | 18.26 | 15.9700 | 17.32 | +17.344% | 7 | 304 | -30.139% |
| 2026-09-25 | 15.0000 | 15.26 | 14.7300 | 14.76 | -14.484% | 25 | 301 | -18.022% |
| 2026-09-24 | 17.9200 | 17.92 | 16.8500 | 17.26 | +0.466% | 12 | 316 | -29.896% |
| 2026-09-23 | 14.6100 | 17.18 | 14.6100 | 17.18 | +21.930% | 32 | 320 | -29.569% |
| 2026-09-22 | 14.2000 | 14.43 | 14.0100 | 14.09 | -1.261% | 35 | 318 | -14.123% |
| 2026-09-21 | 15.9000 | 15.92 | 14.2700 | 14.27 | -29.531% | 55 | 293 | -15.207% |
| 2026-09-18 | 20.6100 | 21.40 | 20.2500 | 20.25 | -1.220% | 8 | 291 | -40.247% |
| 2026-09-17 | 20.5000 | 20.50 | 20.5000 | 20.50 | -0.292% | 2 | 289 | -40.976% |
| 2026-09-11 | 20.5600 | 20.56 | 20.5600 | 20.56 | -8.173% | 1 | 288 | -41.148% |
| 2026-09-09 | 21.4200 | 22.39 | 21.4200 | 22.39 | +11.615% | 3 | 289 | -45.958% |
| 2026-09-08 | 18.6600 | 20.06 | 18.6600 | 20.06 | +12.130% | 85 | 266 | -39.681% |
| 2026-09-04 | 17.3900 | 18.59 | 17.3900 | 17.89 | -0.611% | 236 | 148 | -32.364% |
| 2026-09-03 | 18.0000 | 18.00 | 18.0000 | 18.00 | -13.211% | 1 | 147 | -32.778% |
| 2026-09-02 | 20.6800 | 21.00 | 20.6800 | 20.74 | -11.254% | 8 | 141 | -41.659% |
| 2026-09-01 | 21.5500 | 23.37 | 21.5500 | 23.37 | +14.559% | 74 | 83 | -48.224% |
| 2026-08-31 | 20.7200 | 20.72 | 20.3900 | 20.40 | +3.764% | 43 | 72 | -40.686% |
| 2026-08-28 | 18.8500 | 19.78 | 17.6000 | 19.66 | -1.552% | 42 | 68 | -38.454% |
| 2026-08-27 | 19.7000 | 19.97 | 18.9000 | 19.97 | -8.099% | 45 | 50 | -39.409% |
| 2026-08-26 | 21.7300 | 21.73 | 21.7300 | 21.73 | -8.080% | 3 | 50 | -44.317% |
| 2026-08-24 | 23.6400 | 23.64 | 23.6400 | 23.64 | -1.253% | 1 | 50 | -48.816% |
| 2026-08-20 | 22.1000 | 23.94 | 22.1000 | 23.94 | +14.218% | 2 | 51 | -49.457% |
| 2026-08-19 | 20.9100 | 21.12 | 20.9000 | 20.96 | -7.174% | 8 | 48 | -42.271% |
| 2026-08-18 | 22.5800 | 22.58 | 22.5800 | 22.58 | +9.612% | 1 | 47 | -46.413% |
| 2026-08-17 | 20.7200 | 20.72 | 20.6000 | 20.60 | +4.728% | 3 | 47 | -41.262% |
| 2026-08-14 | 19.0900 | 19.67 | 19.0900 | 19.67 | -7.085% | 2 | 48 | -38.485% |
| 2026-08-12 | 21.7100 | 21.71 | 21.1700 | 21.17 | -4.725% | 2 | 50 | -42.844% |
| 2026-08-11 | 22.1300 | 22.22 | 22.1200 | 22.22 | +2.114% | 3 | 50 | -45.545% |
| 2026-08-07 | 21.8000 | 21.80 | 21.7600 | 21.76 | -3.289% | 2 | 50 | -44.393% |
| 2026-08-05 | 22.3000 | 22.76 | 22.2900 | 22.50 | -3.475% | 22 | 49 | -46.222% |
| 2026-08-04 | 25.6900 | 25.71 | 22.6800 | 23.31 | -30.625% | 23 | 35 | -48.091% |
| 2026-07-06 | 34.4500 | 34.45 | 33.6000 | 33.60 | -5.961% | 2 | 34 | -63.988% |
| 2026-06-16 | 35.7300 | 35.73 | 35.7300 | 35.73 | -22.763% | 30 | 4 | -66.135% |
| 2026-06-11 | 46.2600 | 46.26 | 46.2600 | 46.26 | +22.706% | 1 | 5 | -73.843% |
| 2026-06-03 | 37.7000 | 37.70 | 37.7000 | 37.70 | +6.257% | 1 | 4 | -67.905% |
| 2026-06-02 | 35.6300 | 35.63 | 35.4800 | 35.48 | 0.000% | 4 | 0 | -65.896% |