SPY261130P00777000
SPY Nov 30 2026 777.00 Put
optionOPRA
EODOct 27, 2026
14.50USD-32.870%(-7.10)15Vol414OI
SPY261130P00777000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.75 | 14.75 | 14.42 | 14.50 | -32.870% | 15 | 421 | 0.000% |
| 2026-10-23 | 22.25 | 22.25 | 20.17 | 21.60 | +10.599% | 16 | 432 | -32.870% |
| 2026-10-22 | 18.39 | 19.93 | 16.90 | 19.53 | +47.396% | 34 | 443 | -25.755% |
| 2026-10-21 | 13.08 | 14.74 | 13.08 | 13.25 | -15.605% | 16 | 441 | +9.434% |
| 2026-10-20 | 17.65 | 17.65 | 14.55 | 15.70 | -9.249% | 66 | 438 | -7.643% |
| 2026-10-19 | 16.88 | 17.30 | 15.95 | 17.30 | +1.765% | 54 | 448 | -16.185% |
| 2026-10-16 | 17.00 | 17.00 | 17.00 | 17.00 | +11.549% | 3 | 449 | -14.706% |
| 2026-10-15 | 17.89 | 19.07 | 14.80 | 15.24 | -5.047% | 63 | 433 | -4.856% |
| 2026-10-14 | 13.49 | 17.17 | 12.93 | 16.05 | +33.195% | 45 | 461 | -9.657% |
| 2026-10-13 | 12.23 | 12.90 | 11.93 | 12.05 | -0.578% | 229 | 472 | +20.332% |
| 2026-10-12 | 12.06 | 12.54 | 12.06 | 12.12 | -1.543% | 212 | 416 | +19.637% |
| 2026-10-09 | 13.69 | 13.88 | 12.23 | 12.31 | -20.632% | 180 | 423 | +17.790% |
| 2026-10-08 | 14.50 | 16.84 | 13.72 | 15.51 | +15.230% | 207 | 308 | -6.512% |
| 2026-10-07 | 14.32 | 15.09 | 13.32 | 13.46 | +8.724% | 133 | 189 | +7.727% |
| 2026-10-06 | 13.42 | 13.46 | 12.36 | 12.38 | -14.621% | 17 | 192 | +17.124% |
| 2026-10-05 | 15.98 | 15.98 | 14.50 | 14.50 | -19.355% | 7 | 189 | 0.000% |
| 2026-10-02 | 17.35 | 17.98 | 16.77 | 17.98 | -12.930% | 5 | 188 | -19.355% |
| 2026-09-30 | 19.08 | 20.65 | 19.08 | 20.65 | -4.354% | 2 | 189 | -29.782% |
| 2026-09-29 | 21.59 | 21.59 | 21.59 | 21.59 | +10.153% | 1 | 189 | -32.839% |
| 2026-09-28 | 19.08 | 19.60 | 19.08 | 19.60 | +12.514% | 3 | 188 | -26.020% |
| 2026-09-25 | 17.42 | 17.42 | 17.42 | 17.42 | -0.741% | 1 | 187 | -16.762% |
| 2026-09-23 | 17.55 | 17.55 | 17.55 | 17.55 | +7.077% | 1 | 187 | -17.379% |
| 2026-09-22 | 16.61 | 16.61 | 16.34 | 16.39 | -2.614% | 20 | 187 | -11.531% |
| 2026-09-21 | 18.81 | 18.81 | 16.83 | 16.83 | -42.910% | 22 | 189 | -13.844% |
| 2026-09-16 | 26.43 | 29.48 | 26.43 | 29.48 | +7.161% | 3 | 190 | -50.814% |
| 2026-09-15 | 27.86 | 28.07 | 27.50 | 27.51 | +12.194% | 9 | 181 | -47.292% |
| 2026-09-14 | 26.55 | 26.55 | 24.52 | 24.52 | -3.956% | 2 | 181 | -40.865% |
| 2026-09-09 | 25.53 | 25.53 | 25.53 | 25.53 | +14.896% | 1 | 182 | -43.204% |
| 2026-09-08 | 22.22 | 22.22 | 22.22 | 22.22 | +11.378% | 1 | 181 | -34.743% |
| 2026-09-03 | 21.90 | 21.90 | 19.95 | 19.95 | -14.707% | 2 | 181 | -27.318% |
| 2026-09-02 | 24.00 | 24.00 | 23.39 | 23.39 | -12.068% | 3 | 180 | -38.008% |
| 2026-09-01 | 24.50 | 26.60 | 24.50 | 26.60 | +11.065% | 2 | 182 | -45.489% |
| 2026-08-31 | 23.95 | 23.95 | 23.95 | 23.95 | +8.078% | 1 | 182 | -39.457% |
| 2026-08-28 | 20.00 | 22.68 | 20.00 | 22.16 | +2.308% | 129 | 58 | -34.567% |
| 2026-08-27 | 23.36 | 23.36 | 21.38 | 21.66 | -12.237% | 15 | 46 | -33.056% |
| 2026-08-26 | 24.68 | 24.68 | 24.68 | 24.68 | -8.287% | 1 | 45 | -41.248% |
| 2026-08-20 | 25.45 | 26.91 | 25.45 | 26.91 | +16.041% | 7 | 47 | -46.117% |
| 2026-08-19 | 23.19 | 23.19 | 23.19 | 23.19 | -7.830% | 1 | 48 | -37.473% |
| 2026-08-18 | 25.46 | 25.46 | 25.16 | 25.16 | +7.983% | 2 | 49 | -42.369% |
| 2026-08-17 | 22.40 | 23.30 | 22.40 | 23.30 | +5.287% | 55 | 53 | -37.768% |
| 2026-08-14 | 21.53 | 22.18 | 21.53 | 22.13 | +2.170% | 3 | 50 | -34.478% |
| 2026-08-13 | 22.08 | 22.08 | 21.62 | 21.66 | -7.869% | 53 | 9 | -33.056% |
| 2026-08-10 | 23.50 | 23.51 | 23.50 | 23.51 | -5.620% | 8 | 1 | -38.324% |
| 2026-08-05 | 24.91 | 24.91 | 24.91 | 24.91 | -29.173% | 1 | 0 | -41.790% |
| 2026-07-15 | 35.17 | 35.17 | 35.17 | 35.17 | -3.670% | 1 | 1 | -58.772% |
| 2026-07-14 | 36.51 | 36.51 | 36.51 | 36.51 | 0.000% | 1 | 0 | -60.285% |