SPY261130P00778000
SPY Nov 30 2026 778.00 Put
optionOPRA
EODOct 27, 2026
15.00USD-16.295%(-2.92)20Vol358OI
SPY261130P00778000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.15 | 16.15 | 14.77 | 15.00 | -16.295% | 20 | 360 | 0.000% |
| 2026-10-26 | 19.95 | 19.95 | 17.00 | 17.92 | -15.192% | 37 | 387 | -16.295% |
| 2026-10-23 | 22.95 | 23.40 | 20.75 | 21.13 | +11.211% | 23 | 391 | -29.011% |
| 2026-10-22 | 20.70 | 20.70 | 18.70 | 19.00 | +28.378% | 5 | 401 | -21.053% |
| 2026-10-21 | 13.47 | 15.12 | 13.47 | 14.80 | -9.921% | 94 | 309 | +1.351% |
| 2026-10-20 | 18.15 | 18.15 | 14.92 | 16.43 | -5.683% | 9 | 304 | -8.704% |
| 2026-10-19 | 17.40 | 17.45 | 16.45 | 17.42 | -16.969% | 11 | 298 | -13.892% |
| 2026-10-16 | 16.17 | 21.16 | 16.17 | 20.98 | +33.376% | 5 | 310 | -28.503% |
| 2026-10-15 | 18.41 | 18.69 | 15.42 | 15.73 | -10.319% | 74 | 335 | -4.641% |
| 2026-10-14 | 13.80 | 17.54 | 13.60 | 17.54 | +41.909% | 164 | 414 | -14.481% |
| 2026-10-13 | 12.69 | 13.23 | 12.22 | 12.36 | -1.592% | 95 | 408 | +21.359% |
| 2026-10-12 | 12.42 | 12.91 | 12.41 | 12.56 | -2.028% | 208 | 323 | +19.427% |
| 2026-10-09 | 13.79 | 13.79 | 12.55 | 12.82 | -14.419% | 119 | 221 | +17.005% |
| 2026-10-08 | 14.78 | 16.39 | 14.42 | 14.98 | +8.159% | 114 | 203 | +0.134% |
| 2026-10-07 | 14.75 | 15.39 | 13.70 | 13.85 | +5.806% | 64 | 200 | +8.303% |
| 2026-10-06 | 13.78 | 13.80 | 12.69 | 13.09 | -12.965% | 59 | 160 | +14.591% |
| 2026-10-05 | 16.25 | 16.25 | 14.99 | 15.04 | -24.384% | 4 | 158 | -0.266% |
| 2026-09-30 | 19.89 | 19.89 | 19.89 | 19.89 | -11.600% | 1 | 158 | -24.585% |
| 2026-09-24 | 22.50 | 22.50 | 22.50 | 22.50 | +36.364% | 1 | 159 | -33.333% |
| 2026-09-22 | 17.03 | 17.03 | 16.50 | 16.50 | -4.292% | 30 | 150 | -9.091% |
| 2026-09-21 | 18.99 | 18.99 | 17.24 | 17.24 | -13.671% | 20 | 150 | -12.993% |
| 2026-09-03 | 20.63 | 20.63 | 19.92 | 19.97 | -20.596% | 145 | 9 | -24.887% |
| 2026-08-26 | 25.15 | 25.15 | 25.15 | 25.15 | -1.450% | 1 | 8 | -40.358% |
| 2026-08-18 | 25.52 | 25.52 | 25.52 | 25.52 | +12.127% | 1 | 8 | -41.223% |
| 2026-08-14 | 21.64 | 22.76 | 21.64 | 22.76 | +3.126% | 5 | 6 | -34.095% |
| 2026-08-13 | 22.30 | 22.30 | 21.98 | 22.07 | -35.279% | 5 | 1 | -32.034% |
| 2026-08-03 | 34.10 | 34.10 | 34.10 | 34.10 | -8.726% | 1 | 1 | -56.012% |
| 2026-07-22 | 37.36 | 37.36 | 37.36 | 37.36 | +4.709% | 1 | 1 | -59.850% |
| 2026-07-15 | 35.68 | 35.68 | 35.68 | 35.68 | +0.028% | 1 | 1 | -57.960% |
| 2026-07-10 | 35.67 | 35.67 | 35.67 | 35.67 | 0.000% | 1 | 0 | -57.948% |