SPY261130P00780000
SPY Nov 30 2026 780.00 Put
optionOPRA
EODOct 27, 2026
16.22USD-16.692%(-3.25)175Vol1,285OI
SPY261130P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.70 | 18.08 | 15.55 | 16.22 | -16.692% | 175 | 1,297 | 0.000% |
| 2026-10-26 | 21.79 | 21.79 | 17.84 | 19.47 | -9.358% | 77 | 1,294 | -16.692% |
| 2026-10-23 | 23.67 | 23.67 | 21.48 | 21.48 | -3.243% | 11 | 1,294 | -24.488% |
| 2026-10-22 | 18.61 | 22.20 | 18.20 | 22.20 | +50.611% | 61 | 1,305 | -26.937% |
| 2026-10-21 | 16.16 | 16.90 | 14.40 | 14.74 | -11.737% | 123 | 1,241 | +10.041% |
| 2026-10-20 | 19.70 | 19.70 | 16.70 | 16.70 | -10.263% | 13 | 1,234 | -2.874% |
| 2026-10-19 | 18.12 | 18.69 | 16.57 | 18.61 | -11.843% | 26 | 1,226 | -12.843% |
| 2026-10-16 | 15.81 | 23.00 | 15.16 | 21.11 | +36.634% | 134 | 1,230 | -23.164% |
| 2026-10-15 | 20.10 | 20.10 | 15.45 | 15.45 | -18.684% | 135 | 1,227 | +4.984% |
| 2026-10-14 | 14.75 | 19.00 | 14.05 | 19.00 | +43.830% | 185 | 1,327 | -14.632% |
| 2026-10-13 | 13.39 | 13.99 | 12.90 | 13.21 | -0.602% | 47 | 1,326 | +22.786% |
| 2026-10-12 | 13.24 | 13.59 | 12.92 | 13.29 | -1.190% | 60 | 1,315 | +22.047% |
| 2026-10-09 | 14.89 | 14.89 | 13.32 | 13.45 | -15.832% | 265 | 1,284 | +20.595% |
| 2026-10-08 | 15.60 | 17.53 | 15.00 | 15.98 | +9.527% | 440 | 1,180 | +1.502% |
| 2026-10-07 | 15.76 | 16.61 | 14.47 | 14.59 | +4.663% | 281 | 1,259 | +11.172% |
| 2026-10-06 | 14.50 | 14.65 | 13.38 | 13.94 | -13.146% | 793 | 869 | +16.356% |
| 2026-10-05 | 18.25 | 18.25 | 15.65 | 16.05 | -14.854% | 43 | 861 | +1.059% |
| 2026-10-02 | 19.01 | 19.75 | 18.40 | 18.85 | -23.061% | 426 | 864 | -13.952% |
| 2026-10-01 | 23.00 | 24.50 | 23.00 | 24.50 | +8.647% | 136 | 881 | -33.796% |
| 2026-09-30 | 21.00 | 22.64 | 19.65 | 22.55 | +2.221% | 545 | 799 | -28.071% |
| 2026-09-29 | 22.00 | 23.35 | 21.83 | 22.06 | +4.451% | 261 | 840 | -26.473% |
| 2026-09-28 | 20.70 | 21.35 | 20.03 | 21.12 | +12.340% | 331 | 849 | -23.201% |
| 2026-09-25 | 20.68 | 21.25 | 18.80 | 18.80 | -13.164% | 21 | 836 | -13.723% |
| 2026-09-24 | 22.47 | 23.01 | 20.95 | 21.65 | +4.187% | 109 | 920 | -25.081% |
| 2026-09-23 | 18.29 | 20.85 | 18.29 | 20.78 | +17.867% | 187 | 898 | -21.944% |
| 2026-09-22 | 17.61 | 18.03 | 17.52 | 17.63 | -2.435% | 362 | 1,003 | -7.998% |
| 2026-09-21 | 21.56 | 21.56 | 17.97 | 18.07 | -27.284% | 645 | 427 | -10.238% |
| 2026-09-17 | 26.10 | 26.25 | 24.85 | 24.85 | -27.254% | 313 | 349 | -34.728% |
| 2026-09-16 | 27.85 | 34.16 | 26.74 | 34.16 | +22.218% | 154 | 366 | -52.518% |
| 2026-09-15 | 28.03 | 28.03 | 27.95 | 27.95 | +4.408% | 5 | 363 | -41.968% |
| 2026-09-14 | 26.25 | 26.77 | 25.84 | 26.77 | +7.944% | 272 | 188 | -39.410% |
| 2026-09-11 | 24.75 | 24.80 | 24.13 | 24.80 | -14.864% | 47 | 169 | -34.597% |
| 2026-09-10 | 29.13 | 29.13 | 29.13 | 29.13 | +8.694% | 2 | 169 | -44.319% |
| 2026-09-09 | 26.50 | 27.63 | 26.38 | 26.80 | +13.463% | 16 | 167 | -39.478% |
| 2026-09-08 | 23.56 | 23.65 | 23.55 | 23.62 | +5.165% | 14 | 168 | -31.329% |
| 2026-09-04 | 22.64 | 22.64 | 22.46 | 22.46 | +7.156% | 4 | 166 | -27.783% |
| 2026-09-03 | 23.78 | 23.78 | 20.77 | 20.96 | -15.313% | 78 | 123 | -22.615% |
| 2026-09-02 | 26.93 | 26.93 | 24.75 | 24.75 | -7.684% | 6 | 129 | -34.465% |
| 2026-09-01 | 27.16 | 27.16 | 25.65 | 26.81 | +6.558% | 41 | 128 | -39.500% |
| 2026-08-31 | 25.41 | 25.41 | 24.95 | 25.16 | +6.205% | 26 | 126 | -35.533% |
| 2026-08-28 | 22.54 | 24.12 | 21.26 | 23.69 | +2.732% | 62 | 120 | -31.532% |
| 2026-08-27 | 24.56 | 24.56 | 22.71 | 23.06 | -11.376% | 65 | 113 | -29.662% |
| 2026-08-26 | 26.02 | 26.02 | 26.02 | 26.02 | -5.485% | 1 | 112 | -37.663% |
| 2026-08-24 | 26.98 | 27.53 | 26.98 | 27.53 | +4.717% | 2 | 112 | -41.082% |
| 2026-08-20 | 26.29 | 26.29 | 26.29 | 26.29 | +3.586% | 1 | 112 | -38.304% |
| 2026-08-19 | 25.46 | 25.46 | 25.38 | 25.38 | -4.371% | 2 | 115 | -36.091% |
| 2026-08-18 | 26.60 | 26.60 | 26.54 | 26.54 | +9.308% | 3 | 116 | -38.885% |
| 2026-08-17 | 22.93 | 24.28 | 22.93 | 24.28 | +5.108% | 4 | 113 | -33.196% |
| 2026-08-14 | 22.50 | 23.36 | 22.50 | 23.10 | +1.583% | 19 | 109 | -29.784% |
| 2026-08-13 | 23.22 | 23.22 | 22.53 | 22.74 | -7.448% | 27 | 100 | -28.672% |
| 2026-08-12 | 24.91 | 24.91 | 24.41 | 24.57 | -7.318% | 66 | 38 | -33.985% |
| 2026-08-11 | 25.26 | 26.51 | 25.26 | 26.51 | +0.798% | 61 | 63 | -38.816% |
| 2026-08-07 | 26.32 | 26.32 | 26.30 | 26.30 | -1.387% | 59 | 6 | -38.327% |
| 2026-08-06 | 26.71 | 26.71 | 26.67 | 26.67 | +1.138% | 2 | 6 | -39.183% |
| 2026-08-05 | 25.91 | 26.37 | 25.91 | 26.37 | -5.314% | 3 | 4 | -38.491% |
| 2026-08-04 | 27.85 | 27.85 | 27.85 | 27.85 | -13.990% | 1 | 5 | -41.759% |
| 2026-08-03 | 32.57 | 32.57 | 32.38 | 32.38 | -12.722% | 2 | 5 | -49.907% |
| 2026-07-15 | 37.10 | 37.10 | 37.10 | 37.10 | -12.044% | 1 | 4 | -56.280% |
| 2026-06-17 | 43.55 | 43.55 | 42.18 | 42.18 | -0.047% | 6 | 3 | -61.546% |
| 2026-06-04 | 43.00 | 43.00 | 42.00 | 42.20 | +0.166% | 5 | 3 | -61.564% |
| 2026-06-03 | 41.50 | 42.25 | 41.50 | 42.13 | 0.000% | 3 | 0 | -61.500% |