SPY261130P00775000
SPY Nov 30 2026 775.00 Put
optionOPRA
EODOct 27, 2026
13.58USD-17.697%(-2.92)163Vol2,002OI
SPY261130P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.94 | 15.60 | 13.28 | 13.58 | -17.697% | 163 | 1,884 | 0.000% |
| 2026-10-26 | 18.76 | 18.76 | 15.25 | 16.50 | -18.719% | 99 | 1,891 | -17.697% |
| 2026-10-23 | 20.79 | 21.44 | 18.60 | 20.30 | +17.070% | 40 | 1,916 | -33.103% |
| 2026-10-22 | 16.20 | 19.75 | 15.65 | 17.34 | +42.015% | 401 | 1,722 | -21.684% |
| 2026-10-21 | 14.84 | 14.84 | 12.00 | 12.21 | -15.267% | 233 | 1,711 | +11.220% |
| 2026-10-20 | 16.95 | 17.37 | 13.62 | 14.41 | -11.323% | 357 | 1,648 | -5.760% |
| 2026-10-19 | 15.69 | 16.25 | 13.99 | 16.25 | -12.822% | 227 | 1,554 | -16.431% |
| 2026-10-16 | 13.01 | 20.21 | 13.01 | 18.64 | +38.794% | 174 | 1,583 | -27.146% |
| 2026-10-15 | 16.93 | 17.93 | 13.43 | 13.43 | -11.295% | 38 | 1,592 | +1.117% |
| 2026-10-14 | 12.65 | 16.28 | 11.91 | 15.14 | +33.982% | 540 | 1,655 | -10.304% |
| 2026-10-13 | 11.64 | 12.13 | 11.19 | 11.30 | -3.666% | 157 | 1,617 | +20.177% |
| 2026-10-12 | 11.45 | 11.80 | 11.27 | 11.73 | +0.687% | 79 | 1,586 | +15.772% |
| 2026-10-09 | 12.65 | 13.21 | 11.55 | 11.65 | -15.518% | 146 | 1,480 | +16.567% |
| 2026-10-08 | 13.82 | 15.84 | 13.00 | 13.79 | +8.327% | 421 | 1,487 | -1.523% |
| 2026-10-07 | 13.56 | 14.42 | 12.57 | 12.73 | +5.381% | 438 | 1,530 | +6.677% |
| 2026-10-06 | 12.80 | 12.80 | 11.60 | 12.08 | -14.326% | 449 | 1,527 | +12.417% |
| 2026-10-05 | 15.35 | 15.35 | 13.64 | 14.10 | -15.366% | 583 | 1,460 | -3.688% |
| 2026-10-02 | 16.65 | 18.00 | 16.21 | 16.66 | -15.774% | 23 | 1,460 | -18.487% |
| 2026-10-01 | 22.45 | 22.45 | 19.66 | 19.78 | +7.383% | 652 | 1,410 | -31.345% |
| 2026-09-30 | 18.42 | 18.42 | 18.42 | 18.42 | -6.829% | 1 | 1,421 | -26.276% |
| 2026-09-29 | 18.96 | 20.45 | 18.96 | 19.77 | +13.165% | 43 | 1,425 | -31.310% |
| 2026-09-28 | 18.25 | 19.49 | 17.47 | 17.47 | +5.495% | 10 | 1,427 | -22.267% |
| 2026-09-25 | 18.79 | 18.79 | 16.56 | 16.56 | -11.111% | 8 | 1,425 | -17.995% |
| 2026-09-24 | 20.53 | 20.53 | 18.31 | 18.63 | +2.985% | 107 | 1,329 | -27.107% |
| 2026-09-23 | 16.00 | 18.62 | 16.00 | 18.09 | +15.591% | 36 | 1,337 | -24.931% |
| 2026-09-22 | 15.75 | 16.15 | 15.19 | 15.65 | -2.916% | 318 | 1,343 | -13.227% |
| 2026-09-21 | 17.68 | 17.68 | 15.77 | 16.12 | -26.292% | 250 | 1,150 | -15.757% |
| 2026-09-18 | 23.00 | 23.00 | 21.87 | 21.87 | -1.928% | 2 | 1,153 | -37.906% |
| 2026-09-17 | 22.40 | 23.63 | 22.30 | 22.30 | -28.296% | 102 | 1,242 | -39.103% |
| 2026-09-16 | 24.43 | 31.10 | 24.17 | 31.10 | +16.479% | 28 | 1,253 | -56.334% |
| 2026-09-15 | 26.41 | 26.70 | 26.41 | 26.70 | +14.103% | 22 | 1,262 | -49.139% |
| 2026-09-14 | 23.40 | 23.40 | 23.40 | 23.40 | +4.980% | 3 | 1,259 | -41.966% |
| 2026-09-11 | 23.03 | 23.03 | 22.09 | 22.29 | -17.719% | 27 | 1,251 | -39.076% |
| 2026-09-10 | 27.93 | 27.93 | 27.07 | 27.09 | +12.687% | 48 | 1,304 | -49.871% |
| 2026-09-09 | 23.37 | 24.40 | 23.37 | 24.04 | +10.886% | 13 | 1,306 | -43.511% |
| 2026-09-08 | 21.85 | 22.14 | 21.48 | 21.68 | +7.221% | 26 | 1,296 | -37.362% |
| 2026-09-04 | 19.50 | 20.22 | 19.34 | 20.22 | +7.668% | 8 | 1,316 | -32.839% |
| 2026-09-03 | 20.61 | 20.61 | 18.62 | 18.78 | -16.644% | 171 | 1,258 | -27.689% |
| 2026-09-02 | 23.62 | 23.62 | 22.53 | 22.53 | -9.300% | 8 | 1,254 | -39.725% |
| 2026-09-01 | 24.70 | 24.84 | 23.00 | 24.84 | +14.629% | 76 | 1,255 | -45.330% |
| 2026-08-31 | 22.14 | 22.50 | 21.67 | 21.67 | +2.217% | 72 | 1,257 | -37.333% |
| 2026-08-28 | 20.40 | 21.72 | 19.10 | 21.20 | -0.796% | 119 | 1,251 | -35.943% |
| 2026-08-27 | 22.06 | 22.06 | 20.75 | 21.37 | -7.808% | 133 | 1,145 | -36.453% |
| 2026-08-26 | 24.24 | 24.65 | 23.04 | 23.18 | -9.169% | 133 | 1,105 | -41.415% |
| 2026-08-24 | 25.52 | 25.52 | 25.52 | 25.52 | +6.068% | 2 | 1,103 | -46.787% |
| 2026-08-21 | 24.21 | 24.23 | 24.06 | 24.06 | -3.760% | 7 | 1,099 | -43.558% |
| 2026-08-20 | 24.68 | 25.00 | 24.62 | 25.00 | +7.021% | 96 | 1,071 | -45.680% |
| 2026-08-19 | 23.27 | 23.36 | 22.28 | 23.36 | -3.551% | 27 | 1,068 | -41.866% |
| 2026-08-18 | 24.41 | 24.41 | 23.91 | 24.22 | +8.952% | 7 | 1,069 | -43.931% |
| 2026-08-17 | 21.02 | 22.23 | 21.02 | 22.23 | +4.661% | 30 | 1,055 | -38.911% |
| 2026-08-14 | 20.64 | 21.51 | 20.49 | 21.24 | +0.999% | 105 | 959 | -36.064% |
| 2026-08-13 | 21.61 | 21.61 | 20.77 | 21.03 | -12.375% | 76 | 884 | -35.426% |
| 2026-08-11 | 23.17 | 24.00 | 23.17 | 24.00 | +2.128% | 801 | 575 | -43.417% |
| 2026-08-10 | 23.32 | 23.50 | 23.16 | 23.50 | +0.213% | 516 | 97 | -42.213% |
| 2026-08-07 | 23.18 | 23.71 | 23.18 | 23.45 | -7.750% | 32 | 65 | -42.090% |
| 2026-08-06 | 25.35 | 25.42 | 24.60 | 25.42 | +4.868% | 3 | 66 | -46.577% |
| 2026-08-05 | 23.73 | 24.70 | 23.65 | 24.24 | -3.195% | 36 | 55 | -43.977% |
| 2026-08-04 | 24.20 | 25.04 | 24.20 | 25.04 | -39.297% | 5 | 54 | -45.767% |
| 2026-07-30 | 41.25 | 41.25 | 41.25 | 41.25 | -8.129% | 3 | 54 | -67.079% |
| 2026-07-23 | 42.00 | 44.90 | 42.00 | 44.90 | +17.386% | 99 | 47 | -69.755% |
| 2026-07-21 | 38.25 | 38.25 | 38.25 | 38.25 | +6.250% | 1 | 46 | -64.497% |
| 2026-07-09 | 37.05 | 37.05 | 36.00 | 36.00 | -12.195% | 9 | 38 | -62.278% |
| 2026-07-08 | 40.75 | 41.00 | 40.75 | 41.00 | +15.331% | 30 | 42 | -66.878% |
| 2026-07-06 | 35.90 | 35.90 | 35.55 | 35.55 | -16.647% | 15 | 32 | -61.800% |
| 2026-07-02 | 42.65 | 42.65 | 42.65 | 42.65 | -17.981% | 25 | 7 | -68.159% |
| 2026-06-26 | 52.00 | 52.00 | 52.00 | 52.00 | +37.748% | 5 | 7 | -73.885% |
| 2026-06-15 | 37.75 | 37.75 | 37.75 | 37.75 | -30.363% | 5 | 2 | -64.026% |
| 2026-06-11 | 54.21 | 54.21 | 54.21 | 54.21 | +33.720% | 2 | 4 | -74.949% |
| 2026-06-05 | 40.54 | 40.54 | 40.54 | 40.54 | +7.277% | 2 | 4 | -66.502% |
| 2026-06-01 | 37.79 | 37.79 | 37.79 | 37.79 | -4.498% | 2 | 2 | -64.065% |
| 2026-05-28 | 39.57 | 39.57 | 39.57 | 39.57 | 0.000% | 2 | 0 | -65.681% |