SPY261130P00772000
SPY Nov 30 2026 772.00 Put
optionOPRA
EODOct 13, 2026
10.65USD+1.044%(+0.11)61Vol1,240OI
SPY261130P00772000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 10.50 | 10.65 | 10.41 | 10.65 | +1.044% | 61 | 1,241 | 0.000% |
| 2026-10-12 | 10.37 | 10.54 | 10.37 | 10.54 | -2.226% | 6 | 1,236 | +1.044% |
| 2026-10-09 | 11.88 | 12.00 | 10.67 | 10.78 | -14.580% | 86 | 1,212 | -1.206% |
| 2026-10-08 | 12.51 | 14.16 | 11.94 | 12.62 | +7.496% | 174 | 1,241 | -15.610% |
| 2026-10-07 | 12.87 | 13.20 | 11.74 | 11.74 | +5.861% | 1,276 | 1,350 | -9.284% |
| 2026-10-06 | 11.61 | 11.69 | 10.77 | 11.09 | -15.408% | 407 | 958 | -3.968% |
| 2026-10-05 | 14.72 | 14.79 | 12.53 | 13.11 | -18.622% | 978 | 208 | -18.764% |
| 2026-10-02 | 15.30 | 16.22 | 14.68 | 16.11 | -20.719% | 32 | 202 | -33.892% |
| 2026-10-01 | 20.23 | 21.26 | 20.17 | 20.32 | +19.179% | 55 | 252 | -47.589% |
| 2026-09-30 | 17.05 | 17.05 | 17.05 | 17.05 | -8.086% | 1 | 259 | -37.537% |
| 2026-09-29 | 17.67 | 18.99 | 17.67 | 18.55 | -0.429% | 13 | 268 | -42.588% |
| 2026-09-28 | 16.75 | 18.63 | 16.41 | 18.63 | +20.974% | 21 | 263 | -42.834% |
| 2026-09-25 | 15.40 | 15.87 | 15.17 | 15.40 | -8.714% | 9 | 260 | -30.844% |
| 2026-09-24 | 17.29 | 17.29 | 16.87 | 16.87 | +0.476% | 2 | 260 | -36.870% |
| 2026-09-23 | 14.79 | 16.79 | 14.77 | 16.79 | +18.573% | 90 | 237 | -36.569% |
| 2026-09-22 | 14.61 | 14.98 | 14.16 | 14.16 | -4.775% | 75 | 240 | -24.788% |
| 2026-09-21 | 16.53 | 16.53 | 14.87 | 14.87 | -44.411% | 189 | 134 | -28.379% |
| 2026-09-16 | 26.75 | 26.75 | 26.75 | 26.75 | +6.872% | 1 | 134 | -60.187% |
| 2026-09-15 | 25.03 | 25.03 | 25.03 | 25.03 | +3.344% | 1 | 134 | -57.451% |
| 2026-09-14 | 24.22 | 24.22 | 24.22 | 24.22 | +17.916% | 1 | 134 | -56.028% |
| 2026-09-11 | 20.54 | 20.54 | 20.54 | 20.54 | -8.954% | 3 | 137 | -48.150% |
| 2026-09-09 | 21.94 | 22.59 | 21.94 | 22.56 | +11.024% | 6 | 143 | -52.793% |
| 2026-09-08 | 20.04 | 20.32 | 20.04 | 20.32 | +7.173% | 3 | 143 | -47.589% |
| 2026-09-04 | 17.85 | 18.96 | 17.79 | 18.96 | +7.058% | 129 | 80 | -43.829% |
| 2026-09-03 | 19.02 | 19.02 | 17.71 | 17.71 | -16.502% | 17 | 71 | -39.864% |
| 2026-09-02 | 21.21 | 21.21 | 21.21 | 21.21 | -9.591% | 1 | 70 | -49.788% |
| 2026-09-01 | 21.80 | 23.46 | 21.80 | 23.46 | +16.716% | 6 | 69 | -54.604% |
| 2026-08-28 | 19.15 | 20.10 | 18.06 | 20.10 | +4.416% | 12 | 68 | -47.015% |
| 2026-08-27 | 19.88 | 19.88 | 19.25 | 19.25 | -16.522% | 11 | 63 | -44.675% |
| 2026-08-26 | 23.06 | 23.06 | 23.06 | 23.06 | -2.081% | 1 | 64 | -53.816% |
| 2026-08-20 | 23.55 | 23.55 | 23.55 | 23.55 | +9.028% | 10 | 73 | -54.777% |
| 2026-08-19 | 20.93 | 21.60 | 20.93 | 21.60 | -6.494% | 13 | 61 | -50.694% |
| 2026-08-18 | 23.10 | 23.10 | 23.10 | 23.10 | +8.655% | 2 | 61 | -53.896% |
| 2026-08-17 | 20.74 | 21.26 | 20.74 | 21.26 | +7.103% | 4 | 61 | -49.906% |
| 2026-08-13 | 20.93 | 20.93 | 19.85 | 19.85 | -6.982% | 26 | 65 | -46.348% |
| 2026-08-12 | 21.55 | 21.55 | 21.34 | 21.34 | -7.177% | 2 | 65 | -50.094% |
| 2026-08-11 | 22.01 | 22.99 | 22.01 | 22.99 | +2.818% | 51 | 20 | -53.676% |
| 2026-08-10 | 22.13 | 22.36 | 21.82 | 22.36 | -0.223% | 8 | 19 | -52.370% |
| 2026-08-07 | 23.02 | 23.46 | 22.00 | 22.41 | -3.280% | 5 | 15 | -52.477% |
| 2026-08-06 | 23.17 | 23.17 | 23.17 | 23.17 | -0.086% | 2 | 16 | -54.035% |
| 2026-08-05 | 22.40 | 23.19 | 22.40 | 23.19 | -1.235% | 16 | 21 | -54.075% |
| 2026-08-04 | 23.20 | 23.48 | 22.95 | 23.48 | -32.256% | 34 | 0 | -54.642% |
| 2026-07-09 | 34.66 | 34.66 | 34.66 | 34.66 | +1.612% | 1 | 1 | -69.273% |
| 2026-07-06 | 34.11 | 34.11 | 34.11 | 34.11 | 0.000% | 1 | 0 | -68.777% |