SPY261130P00779000
SPY Nov 30 2026 779.00 Put
optionOPRA
EODOct 27, 2026
18.21USD-10.251%(-2.08)10Vol1,231OI
SPY261130P00779000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.21 | 18.21 | 18.21 | 18.21 | -10.251% | 10 | 1,235 | 0.000% |
| 2026-10-22 | 20.29 | 20.29 | 20.29 | 20.29 | +41.888% | 1 | 1,235 | -10.251% |
| 2026-10-21 | 14.76 | 14.76 | 14.30 | 14.30 | -8.509% | 12 | 1,233 | +27.343% |
| 2026-10-20 | 15.39 | 15.63 | 15.39 | 15.63 | -9.496% | 4 | 1,230 | +16.507% |
| 2026-10-19 | 17.94 | 18.60 | 16.17 | 17.27 | -18.307% | 8 | 1,229 | +5.443% |
| 2026-10-16 | 14.91 | 22.72 | 14.76 | 21.14 | +16.667% | 9 | 1,232 | -13.860% |
| 2026-10-15 | 18.85 | 19.27 | 18.12 | 18.12 | +0.443% | 6 | 1,231 | +0.497% |
| 2026-10-14 | 14.20 | 18.51 | 14.16 | 18.04 | +40.937% | 74 | 1,272 | +0.942% |
| 2026-10-13 | 13.04 | 13.38 | 12.80 | 12.80 | -3.614% | 14 | 1,272 | +42.266% |
| 2026-10-12 | 12.72 | 13.28 | 12.70 | 13.28 | +0.151% | 251 | 1,269 | +37.123% |
| 2026-10-09 | 14.10 | 14.10 | 12.88 | 13.26 | -17.332% | 231 | 1,104 | +37.330% |
| 2026-10-08 | 14.75 | 16.06 | 14.75 | 16.04 | +12.325% | 62 | 1,103 | +13.529% |
| 2026-10-07 | 15.20 | 15.90 | 14.28 | 14.28 | +5.935% | 39 | 1,101 | +27.521% |
| 2026-10-06 | 14.17 | 14.19 | 13.05 | 13.48 | -12.182% | 144 | 1,091 | +35.089% |
| 2026-10-05 | 16.42 | 16.45 | 15.35 | 15.35 | -20.218% | 333 | 812 | +18.632% |
| 2026-10-02 | 19.24 | 19.24 | 19.24 | 19.24 | -14.830% | 5 | 807 | -5.353% |
| 2026-10-01 | 22.59 | 22.59 | 22.59 | 22.59 | +15.668% | 1 | 807 | -19.389% |
| 2026-09-30 | 19.98 | 19.98 | 19.53 | 19.53 | +11.282% | 41 | 766 | -6.759% |
| 2026-09-21 | 19.35 | 19.35 | 17.55 | 17.55 | -38.850% | 10 | 766 | +3.761% |
| 2026-09-15 | 29.53 | 29.53 | 28.70 | 28.70 | +34.995% | 4 | 762 | -36.551% |
| 2026-09-04 | 21.26 | 21.26 | 21.26 | 21.26 | -6.632% | 3 | 759 | -14.346% |
| 2026-09-03 | 22.85 | 22.85 | 22.77 | 22.77 | -14.751% | 9 | 750 | -20.026% |
| 2026-09-01 | 26.71 | 26.71 | 26.71 | 26.71 | +5.824% | 60 | 750 | -31.823% |
| 2026-08-31 | 24.93 | 25.24 | 24.93 | 25.24 | +8.002% | 3 | 750 | -27.853% |
| 2026-08-28 | 23.82 | 23.82 | 23.37 | 23.37 | +3.179% | 115 | 690 | -22.080% |
| 2026-08-27 | 24.22 | 24.22 | 22.65 | 22.65 | -11.970% | 221 | 579 | -19.603% |
| 2026-08-26 | 25.33 | 25.73 | 25.12 | 25.73 | -1.038% | 279 | 300 | -29.227% |
| 2026-08-25 | 25.80 | 26.40 | 25.80 | 26.00 | -3.704% | 200 | 173 | -29.962% |
| 2026-08-24 | 27.58 | 27.70 | 26.85 | 27.00 | +1.887% | 148 | 123 | -32.556% |
| 2026-08-21 | 26.50 | 26.50 | 26.50 | 26.50 | -4.539% | 47 | 76 | -31.283% |
| 2026-08-20 | 25.84 | 27.76 | 25.84 | 27.76 | +7.597% | 51 | 77 | -34.402% |
| 2026-08-18 | 25.80 | 25.80 | 25.80 | 25.80 | +13.357% | 46 | 31 | -29.419% |
| 2026-08-14 | 22.10 | 22.76 | 22.10 | 22.76 | +2.893% | 19 | 12 | -19.991% |
| 2026-08-13 | 22.12 | 22.12 | 22.12 | 22.12 | -10.770% | 1 | 11 | -17.676% |
| 2026-08-12 | 24.73 | 24.79 | 24.73 | 24.79 | -1.861% | 7 | 4 | -26.543% |
| 2026-08-05 | 25.14 | 25.26 | 25.14 | 25.26 | -20.716% | 3 | 1 | -27.910% |
| 2026-08-03 | 32.05 | 32.05 | 31.86 | 31.86 | -15.981% | 2 | 1 | -42.844% |
| 2026-07-22 | 37.92 | 37.92 | 37.92 | 37.92 | 0.000% | 1 | 0 | -51.978% |