SPY261130P00776000
SPY Nov 30 2026 776.00 Put
optionOPRA
EODOct 27, 2026
14.18USD-23.144%(-4.27)2Vol481OI
SPY261130P00776000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.10 | 14.18 | 14.10 | 14.18 | -23.144% | 2 | 480 | 0.000% |
| 2026-10-26 | 18.35 | 18.45 | 18.35 | 18.45 | -6.771% | 2 | 479 | -23.144% |
| 2026-10-22 | 16.61 | 19.79 | 16.35 | 19.79 | +54.851% | 3 | 504 | -28.348% |
| 2026-10-21 | 15.16 | 15.23 | 12.61 | 12.78 | -15.476% | 65 | 506 | +10.955% |
| 2026-10-20 | 13.99 | 15.33 | 13.99 | 15.12 | -9.839% | 22 | 500 | -6.217% |
| 2026-10-19 | 16.39 | 17.02 | 15.57 | 16.77 | -18.513% | 6 | 497 | -15.444% |
| 2026-10-16 | 13.62 | 20.58 | 13.62 | 20.58 | +28.947% | 16 | 485 | -31.098% |
| 2026-10-15 | 16.88 | 17.47 | 15.96 | 15.96 | -2.742% | 5 | 484 | -11.153% |
| 2026-10-14 | 12.97 | 16.79 | 12.25 | 16.41 | +40.017% | 24 | 487 | -13.589% |
| 2026-10-13 | 11.86 | 12.49 | 11.66 | 11.72 | -1.430% | 41 | 485 | +20.990% |
| 2026-10-12 | 11.90 | 12.04 | 11.89 | 11.89 | +0.084% | 4 | 485 | +19.260% |
| 2026-10-09 | 13.07 | 13.55 | 11.88 | 11.88 | -18.351% | 110 | 550 | +19.360% |
| 2026-10-08 | 14.27 | 15.75 | 13.41 | 14.55 | +11.494% | 295 | 592 | -2.543% |
| 2026-10-07 | 14.25 | 14.68 | 13.00 | 13.05 | +4.567% | 116 | 551 | +8.659% |
| 2026-10-06 | 12.99 | 13.09 | 11.90 | 12.48 | -13.273% | 18 | 555 | +13.622% |
| 2026-10-05 | 15.83 | 15.83 | 14.00 | 14.39 | -14.852% | 70 | 426 | -1.459% |
| 2026-10-02 | 17.33 | 17.33 | 16.89 | 16.90 | -18.199% | 340 | 113 | -16.095% |
| 2026-10-01 | 20.66 | 20.66 | 20.66 | 20.66 | -1.759% | 1 | 113 | -31.365% |
| 2026-09-30 | 18.95 | 21.03 | 18.55 | 21.03 | +13.799% | 41 | 112 | -32.573% |
| 2026-09-28 | 18.48 | 18.48 | 18.48 | 18.48 | +7.567% | 9 | 112 | -23.268% |
| 2026-09-25 | 16.86 | 17.18 | 16.86 | 17.18 | -12.392% | 9 | 107 | -17.462% |
| 2026-09-24 | 20.55 | 20.55 | 18.55 | 19.61 | +14.211% | 3 | 107 | -27.690% |
| 2026-09-23 | 16.42 | 17.17 | 16.42 | 17.17 | +10.135% | 2 | 106 | -17.414% |
| 2026-09-22 | 16.09 | 16.17 | 15.59 | 15.59 | -4.532% | 18 | 110 | -9.044% |
| 2026-09-21 | 18.12 | 18.12 | 16.33 | 16.33 | -41.616% | 19 | 101 | -13.166% |
| 2026-09-10 | 27.97 | 27.97 | 27.97 | 27.97 | +13.147% | 1 | 101 | -49.303% |
| 2026-09-01 | 25.09 | 25.09 | 24.72 | 24.72 | +26.510% | 3 | 100 | -42.638% |
| 2026-08-28 | 20.80 | 20.80 | 19.54 | 19.54 | -12.022% | 6 | 96 | -27.431% |
| 2026-08-27 | 22.21 | 22.21 | 22.21 | 22.21 | -8.223% | 2 | 94 | -36.155% |
| 2026-08-26 | 24.20 | 24.20 | 24.20 | 24.20 | -0.371% | 1 | 93 | -41.405% |
| 2026-08-25 | 24.29 | 24.29 | 24.29 | 24.29 | -3.802% | 1 | 94 | -41.622% |
| 2026-08-20 | 25.25 | 25.25 | 25.25 | 25.25 | +11.775% | 1 | 94 | -43.842% |
| 2026-08-17 | 21.66 | 22.59 | 21.66 | 22.59 | +4.535% | 2 | 95 | -37.229% |
| 2026-08-14 | 21.50 | 21.61 | 21.50 | 21.61 | -2.217% | 27 | 72 | -34.382% |
| 2026-08-13 | 21.96 | 22.10 | 21.57 | 22.10 | -6.435% | 7 | 70 | -35.837% |
| 2026-08-12 | 23.57 | 23.62 | 23.57 | 23.62 | -3.788% | 2 | 69 | -39.966% |
| 2026-08-05 | 23.85 | 24.55 | 23.85 | 24.55 | -1.603% | 6 | 69 | -42.240% |
| 2026-08-04 | 27.58 | 27.58 | 24.95 | 24.95 | -19.981% | 20 | 64 | -43.166% |
| 2026-08-03 | 31.18 | 31.18 | 31.18 | 31.18 | -19.949% | 2 | 62 | -54.522% |
| 2026-07-21 | 38.95 | 38.95 | 38.95 | 38.95 | +8.134% | 1 | 61 | -63.594% |
| 2026-07-14 | 36.02 | 36.02 | 36.02 | 36.02 | -1.315% | 1 | 61 | -60.633% |
| 2026-07-09 | 36.50 | 36.50 | 36.50 | 36.50 | -6.578% | 1 | 60 | -61.151% |
| 2026-06-01 | 39.07 | 39.07 | 39.07 | 39.07 | 0.000% | 60 | 0 | -63.706% |