SPY261130P00774000
SPY Nov 30 2026 774.00 Put
optionOPRA
EODOct 27, 2026
13.42USD-15.438%(-2.45)44Vol847OI
SPY261130P00774000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.10 | 15.10 | 12.79 | 13.42 | -15.438% | 44 | 885 | 0.000% |
| 2026-10-26 | 16.52 | 16.52 | 15.80 | 15.87 | -15.764% | 11 | 886 | -15.438% |
| 2026-10-23 | 21.00 | 21.00 | 18.84 | 18.84 | +0.106% | 2 | 891 | -28.769% |
| 2026-10-22 | 16.05 | 18.82 | 15.28 | 18.82 | +58.151% | 291 | 677 | -28.693% |
| 2026-10-21 | 13.02 | 13.38 | 11.69 | 11.90 | -16.725% | 187 | 550 | +12.773% |
| 2026-10-20 | 16.08 | 16.23 | 13.44 | 14.29 | -4.158% | 15 | 542 | -6.088% |
| 2026-10-19 | 15.42 | 15.86 | 13.59 | 14.91 | -20.986% | 10 | 544 | -9.993% |
| 2026-10-16 | 12.84 | 18.87 | 12.54 | 18.87 | +30.679% | 22 | 548 | -28.882% |
| 2026-10-15 | 16.57 | 17.53 | 14.44 | 14.44 | -4.560% | 32 | 561 | -7.064% |
| 2026-10-14 | 12.32 | 16.12 | 11.92 | 15.13 | +38.047% | 94 | 569 | -11.302% |
| 2026-10-13 | 11.77 | 11.77 | 10.96 | 10.96 | -2.923% | 15 | 570 | +22.445% |
| 2026-10-12 | 11.34 | 11.34 | 11.12 | 11.29 | -1.741% | 101 | 499 | +18.866% |
| 2026-10-09 | 12.41 | 12.41 | 11.41 | 11.49 | -14.889% | 66 | 509 | +16.797% |
| 2026-10-08 | 13.17 | 15.56 | 12.78 | 13.50 | +8.871% | 168 | 535 | -0.593% |
| 2026-10-07 | 13.17 | 13.96 | 12.40 | 12.40 | +8.963% | 218 | 511 | +8.226% |
| 2026-10-06 | 12.34 | 12.34 | 11.38 | 11.38 | -16.995% | 9 | 511 | +17.926% |
| 2026-10-05 | 14.75 | 14.75 | 13.45 | 13.71 | -15.370% | 153 | 427 | -2.115% |
| 2026-10-02 | 16.01 | 17.43 | 16.01 | 16.20 | -16.149% | 4 | 427 | -17.160% |
| 2026-10-01 | 20.17 | 22.10 | 19.32 | 19.32 | +10.400% | 17 | 391 | -30.538% |
| 2026-09-30 | 17.95 | 17.96 | 17.50 | 17.50 | -7.407% | 3 | 391 | -23.314% |
| 2026-09-29 | 18.49 | 18.90 | 18.49 | 18.90 | +3.279% | 2 | 391 | -28.995% |
| 2026-09-25 | 16.88 | 18.30 | 16.88 | 18.30 | +1.105% | 8 | 390 | -26.667% |
| 2026-09-23 | 15.47 | 18.24 | 15.47 | 18.10 | +18.766% | 6 | 392 | -25.856% |
| 2026-09-22 | 15.38 | 15.49 | 14.84 | 15.24 | -3.909% | 113 | 390 | -11.942% |
| 2026-09-21 | 17.47 | 17.47 | 15.45 | 15.86 | -25.470% | 71 | 391 | -15.385% |
| 2026-09-18 | 21.28 | 21.28 | 21.28 | 21.28 | -17.583% | 8 | 399 | -36.936% |
| 2026-09-15 | 25.87 | 25.87 | 25.82 | 25.82 | +11.582% | 10 | 400 | -48.025% |
| 2026-09-14 | 24.30 | 24.30 | 23.14 | 23.14 | +5.904% | 2 | 399 | -42.005% |
| 2026-09-11 | 22.40 | 22.40 | 21.35 | 21.85 | -19.074% | 3 | 398 | -38.581% |
| 2026-09-10 | 27.00 | 27.00 | 27.00 | 27.00 | +16.833% | 2 | 398 | -50.296% |
| 2026-09-09 | 22.86 | 23.88 | 22.86 | 23.11 | +17.548% | 13 | 456 | -41.930% |
| 2026-09-04 | 19.74 | 19.74 | 19.02 | 19.66 | +5.927% | 196 | 306 | -31.740% |
| 2026-09-03 | 20.03 | 20.72 | 18.28 | 18.56 | -26.349% | 17 | 298 | -27.694% |
| 2026-09-01 | 25.20 | 25.20 | 25.20 | 25.20 | +19.149% | 1 | 298 | -46.746% |
| 2026-08-31 | 21.15 | 21.15 | 21.15 | 21.15 | -0.517% | 4 | 294 | -36.548% |
| 2026-08-28 | 19.99 | 21.26 | 19.13 | 21.26 | +1.528% | 44 | 256 | -36.877% |
| 2026-08-27 | 20.94 | 20.94 | 20.94 | 20.94 | -11.943% | 4 | 256 | -35.912% |
| 2026-08-21 | 23.68 | 23.78 | 23.68 | 23.78 | -0.377% | 104 | 172 | -43.566% |
| 2026-08-18 | 23.87 | 23.87 | 23.87 | 23.87 | +7.960% | 1 | 173 | -43.779% |
| 2026-08-17 | 20.65 | 22.11 | 20.65 | 22.11 | +7.382% | 10 | 168 | -39.303% |
| 2026-08-14 | 20.85 | 20.85 | 20.59 | 20.59 | +0.635% | 4 | 168 | -34.823% |
| 2026-08-13 | 20.38 | 21.17 | 20.38 | 20.46 | -7.421% | 39 | 138 | -34.409% |
| 2026-08-12 | 22.50 | 22.83 | 22.10 | 22.10 | -3.409% | 12 | 135 | -39.276% |
| 2026-08-10 | 22.59 | 22.95 | 22.41 | 22.88 | -0.694% | 6 | 130 | -41.346% |
| 2026-08-07 | 23.04 | 23.04 | 23.04 | 23.04 | -5.185% | 1 | 129 | -41.753% |
| 2026-08-05 | 24.00 | 24.30 | 23.70 | 24.30 | -37.868% | 40 | 116 | -44.774% |
| 2026-06-22 | 39.11 | 39.11 | 39.11 | 39.11 | 0.000% | 116 | 0 | -65.687% |