SPY261130P00773000
SPY Nov 30 2026 773.00 Put
optionOPRA
EODOct 27, 2026
12.91USD-33.351%(-6.46)287Vol799OI
SPY261130P00773000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.85 | 14.99 | 12.45 | 12.91 | -33.351% | 287 | 557 | 0.000% |
| 2026-10-23 | 19.32 | 20.12 | 18.57 | 19.37 | +6.253% | 24 | 571 | -33.351% |
| 2026-10-22 | 15.24 | 18.23 | 14.74 | 18.23 | +56.750% | 129 | 606 | -29.183% |
| 2026-10-21 | 12.58 | 13.00 | 11.40 | 11.63 | -16.929% | 144 | 556 | +11.006% |
| 2026-10-20 | 15.94 | 16.36 | 12.94 | 14.00 | +3.704% | 44 | 535 | -7.786% |
| 2026-10-19 | 14.64 | 15.55 | 13.39 | 13.50 | -25.042% | 11 | 534 | -4.370% |
| 2026-10-16 | 17.95 | 19.09 | 17.50 | 18.01 | +40.265% | 24 | 543 | -28.318% |
| 2026-10-15 | 17.02 | 17.02 | 12.55 | 12.84 | -11.874% | 114 | 559 | +0.545% |
| 2026-10-14 | 11.82 | 15.67 | 11.78 | 14.57 | +38.104% | 117 | 602 | -11.393% |
| 2026-10-13 | 10.88 | 11.10 | 10.55 | 10.55 | -5.211% | 104 | 612 | +22.370% |
| 2026-10-12 | 11.00 | 11.13 | 10.81 | 11.13 | +0.724% | 15 | 611 | +15.993% |
| 2026-10-09 | 11.98 | 12.40 | 10.89 | 11.05 | -15.261% | 170 | 630 | +16.833% |
| 2026-10-08 | 13.08 | 15.07 | 12.37 | 13.04 | +7.414% | 145 | 563 | -0.997% |
| 2026-10-07 | 12.93 | 13.61 | 11.83 | 12.14 | +5.934% | 95 | 534 | +6.343% |
| 2026-10-06 | 11.86 | 11.86 | 11.07 | 11.46 | -14.796% | 8 | 531 | +12.653% |
| 2026-10-05 | 14.52 | 14.57 | 12.88 | 13.45 | -16.975% | 60 | 542 | -4.015% |
| 2026-10-02 | 15.49 | 16.36 | 15.40 | 16.20 | -21.014% | 86 | 484 | -20.309% |
| 2026-10-01 | 21.57 | 21.57 | 20.51 | 20.51 | +17.267% | 12 | 494 | -37.055% |
| 2026-09-30 | 17.49 | 17.49 | 17.49 | 17.49 | -10.354% | 1 | 496 | -26.186% |
| 2026-09-29 | 17.90 | 19.51 | 17.90 | 19.51 | +11.422% | 7 | 499 | -33.829% |
| 2026-09-28 | 17.51 | 17.51 | 17.51 | 17.51 | +11.245% | 1 | 499 | -26.271% |
| 2026-09-25 | 18.20 | 18.20 | 15.45 | 15.74 | -15.102% | 3 | 499 | -17.980% |
| 2026-09-24 | 19.48 | 19.48 | 18.50 | 18.54 | +9.639% | 48 | 565 | -30.367% |
| 2026-09-23 | 15.11 | 17.00 | 15.11 | 16.91 | +13.795% | 157 | 528 | -23.655% |
| 2026-09-22 | 14.93 | 15.31 | 14.46 | 14.86 | -4.129% | 230 | 514 | -13.122% |
| 2026-09-21 | 17.05 | 17.05 | 14.98 | 15.50 | -41.598% | 312 | 345 | -16.710% |
| 2026-09-16 | 26.54 | 26.54 | 26.54 | 26.54 | +4.406% | 2 | 345 | -51.356% |
| 2026-09-15 | 25.42 | 25.42 | 25.42 | 25.42 | -0.275% | 1 | 345 | -49.213% |
| 2026-09-10 | 25.49 | 25.49 | 25.49 | 25.49 | +13.896% | 5 | 346 | -49.353% |
| 2026-09-09 | 22.38 | 22.38 | 22.38 | 22.38 | +8.273% | 1 | 351 | -42.315% |
| 2026-09-08 | 20.75 | 20.75 | 20.67 | 20.67 | +7.881% | 6 | 351 | -37.542% |
| 2026-09-04 | 18.18 | 19.16 | 18.18 | 19.16 | +5.915% | 7 | 352 | -32.620% |
| 2026-09-03 | 18.66 | 18.66 | 17.87 | 18.09 | -8.590% | 42 | 341 | -28.635% |
| 2026-08-28 | 19.24 | 19.79 | 19.23 | 19.79 | +0.866% | 4 | 341 | -34.765% |
| 2026-08-27 | 21.62 | 21.62 | 19.62 | 19.62 | -13.947% | 5 | 337 | -34.200% |
| 2026-08-26 | 22.80 | 22.80 | 22.80 | 22.80 | -7.279% | 1 | 337 | -43.377% |
| 2026-08-24 | 24.59 | 24.59 | 24.59 | 24.59 | +5.718% | 1 | 337 | -47.499% |
| 2026-08-21 | 23.26 | 23.26 | 23.26 | 23.26 | -3.485% | 101 | 237 | -44.497% |
| 2026-08-20 | 23.14 | 24.10 | 23.14 | 24.10 | +3.212% | 4 | 237 | -46.432% |
| 2026-08-18 | 23.37 | 23.37 | 23.35 | 23.35 | +7.505% | 3 | 236 | -44.711% |
| 2026-08-17 | 20.57 | 21.78 | 20.57 | 21.72 | +8.763% | 15 | 225 | -40.562% |
| 2026-08-14 | 19.97 | 19.97 | 19.97 | 19.97 | -1.626% | 2 | 226 | -35.353% |
| 2026-08-13 | 20.77 | 20.77 | 20.19 | 20.30 | -7.348% | 30 | 232 | -36.404% |
| 2026-08-12 | 22.00 | 22.00 | 21.89 | 21.91 | -3.904% | 12 | 221 | -41.077% |
| 2026-08-11 | 22.36 | 22.80 | 22.36 | 22.80 | +0.264% | 53 | 182 | -43.377% |
| 2026-08-10 | 22.52 | 22.74 | 21.97 | 22.74 | -1.686% | 209 | 95 | -43.228% |
| 2026-08-07 | 22.66 | 23.13 | 22.47 | 23.13 | 0.000% | 14 | 81 | -44.185% |
| 2026-08-05 | 23.49 | 23.49 | 23.13 | 23.13 | -0.942% | 3 | 78 | -44.185% |
| 2026-08-04 | 23.65 | 23.65 | 23.35 | 23.35 | -33.589% | 3 | 76 | -44.711% |
| 2026-07-09 | 35.17 | 35.17 | 35.16 | 35.16 | -8.126% | 2 | 75 | -63.282% |
| 2026-06-17 | 38.27 | 38.27 | 38.27 | 38.27 | -0.778% | 17 | 58 | -66.266% |
| 2026-06-16 | 38.57 | 38.57 | 38.57 | 38.57 | 0.000% | 58 | 0 | -66.528% |