SPY261130P00785000
SPY Nov 30 2026 785.00 Put
optionOPRA
EODOct 26, 2026
22.69USD-16.427%(-4.46)12Vol1,063OI
SPY261130P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.66 | 22.69 | 22.50 | 22.69 | -16.427% | 12 | 1,061 | 0.000% |
| 2026-10-23 | 27.00 | 28.00 | 24.86 | 27.15 | +7.525% | 133 | 972 | -16.427% |
| 2026-10-22 | 21.60 | 25.25 | 21.60 | 25.25 | +47.920% | 3 | 975 | -10.139% |
| 2026-10-21 | 17.07 | 17.07 | 17.07 | 17.07 | -6.568% | 16 | 960 | +32.923% |
| 2026-10-20 | 21.00 | 21.00 | 18.27 | 18.27 | -15.220% | 2 | 959 | +24.193% |
| 2026-10-19 | 21.84 | 21.84 | 19.42 | 21.55 | -16.473% | 28 | 955 | +5.290% |
| 2026-10-16 | 22.99 | 25.99 | 22.99 | 25.80 | +39.459% | 4 | 958 | -12.054% |
| 2026-10-15 | 21.82 | 21.82 | 18.02 | 18.50 | -12.859% | 32 | 976 | +22.649% |
| 2026-10-14 | 16.97 | 21.88 | 16.29 | 21.23 | +39.488% | 56 | 1,004 | +6.877% |
| 2026-10-13 | 15.21 | 16.39 | 15.21 | 15.22 | -1.743% | 295 | 709 | +49.080% |
| 2026-10-12 | 15.50 | 15.75 | 15.39 | 15.49 | -1.212% | 248 | 473 | +46.482% |
| 2026-10-09 | 16.89 | 17.36 | 15.49 | 15.68 | -23.698% | 291 | 407 | +44.707% |
| 2026-10-08 | 17.49 | 20.55 | 17.38 | 20.55 | +22.760% | 16 | 401 | +10.414% |
| 2026-10-07 | 18.12 | 18.66 | 16.74 | 16.74 | +5.349% | 65 | 373 | +35.544% |
| 2026-10-06 | 16.84 | 16.84 | 15.42 | 15.89 | -13.264% | 39 | 361 | +42.794% |
| 2026-10-05 | 20.93 | 21.15 | 18.32 | 18.32 | -12.762% | 176 | 390 | +23.854% |
| 2026-10-02 | 22.76 | 22.76 | 20.87 | 21.00 | -10.256% | 23 | 381 | +8.048% |
| 2026-09-30 | 23.46 | 23.53 | 23.40 | 23.40 | -0.847% | 115 | 299 | -3.034% |
| 2026-09-28 | 23.60 | 23.60 | 23.60 | 23.60 | +10.798% | 2 | 300 | -3.856% |
| 2026-09-25 | 23.40 | 23.40 | 21.30 | 21.30 | -11.874% | 6 | 294 | +6.526% |
| 2026-09-23 | 24.17 | 24.17 | 24.17 | 24.17 | +21.702% | 3 | 291 | -6.123% |
| 2026-09-22 | 19.86 | 19.86 | 19.86 | 19.86 | -3.027% | 5 | 291 | +14.250% |
| 2026-09-21 | 22.73 | 22.73 | 20.27 | 20.48 | -28.014% | 145 | 153 | +10.791% |
| 2026-09-17 | 28.45 | 28.45 | 28.45 | 28.45 | -24.355% | 1 | 152 | -20.246% |
| 2026-09-16 | 30.95 | 38.33 | 30.95 | 37.61 | +27.492% | 3 | 152 | -39.670% |
| 2026-09-14 | 29.50 | 29.50 | 29.50 | 29.50 | +7.078% | 1 | 151 | -23.085% |
| 2026-09-11 | 27.55 | 27.55 | 27.55 | 27.55 | -19.890% | 1 | 150 | -17.641% |
| 2026-09-10 | 33.61 | 34.39 | 33.61 | 34.39 | +25.146% | 3 | 150 | -34.022% |
| 2026-09-08 | 27.48 | 27.48 | 27.48 | 27.48 | +8.832% | 1 | 149 | -17.431% |
| 2026-09-04 | 23.55 | 25.25 | 23.55 | 25.25 | +7.355% | 9 | 146 | -10.139% |
| 2026-09-03 | 23.12 | 23.52 | 23.12 | 23.52 | -22.733% | 4 | 145 | -3.529% |
| 2026-09-01 | 30.44 | 30.44 | 30.44 | 30.44 | +20.364% | 3 | 145 | -25.460% |
| 2026-08-28 | 25.29 | 25.29 | 25.29 | 25.29 | -2.731% | 58 | 89 | -10.281% |
| 2026-08-27 | 26.00 | 26.00 | 26.00 | 26.00 | -16.129% | 1 | 88 | -12.731% |
| 2026-08-20 | 29.58 | 31.00 | 29.58 | 31.00 | +12.727% | 54 | 67 | -26.806% |
| 2026-08-19 | 26.92 | 28.00 | 26.92 | 27.50 | -3.779% | 6 | 63 | -17.491% |
| 2026-08-18 | 28.58 | 28.58 | 28.58 | 28.58 | +7.768% | 1 | 63 | -20.609% |
| 2026-08-17 | 26.52 | 26.52 | 26.52 | 26.52 | +5.531% | 5 | 66 | -14.442% |
| 2026-08-14 | 25.13 | 25.13 | 25.13 | 25.13 | +0.964% | 48 | 66 | -9.710% |
| 2026-08-13 | 25.09 | 25.09 | 24.63 | 24.89 | -7.815% | 56 | 11 | -8.839% |
| 2026-08-12 | 27.00 | 27.00 | 27.00 | 27.00 | -5.130% | 1 | 10 | -15.963% |
| 2026-08-11 | 28.25 | 28.46 | 28.25 | 28.46 | +0.141% | 2 | 10 | -20.274% |
| 2026-08-07 | 28.42 | 28.42 | 28.42 | 28.42 | -3.465% | 5 | 5 | -20.162% |
| 2026-08-06 | 29.44 | 29.44 | 29.44 | 29.44 | +6.282% | 1 | 4 | -22.928% |
| 2026-08-05 | 27.70 | 27.70 | 27.70 | 27.70 | -4.417% | 10 | 14 | -18.087% |
| 2026-08-04 | 28.97 | 28.99 | 28.97 | 28.98 | -43.421% | 10 | 4 | -21.705% |
| 2026-07-23 | 51.22 | 51.22 | 51.22 | 51.22 | +27.954% | 1 | 3 | -55.701% |
| 2026-07-16 | 40.03 | 40.03 | 40.03 | 40.03 | -16.864% | 1 | 2 | -43.318% |
| 2026-07-02 | 48.15 | 48.15 | 48.15 | 48.15 | +11.433% | 1 | 1 | -52.876% |
| 2026-05-29 | 43.21 | 43.21 | 43.21 | 43.21 | 0.000% | 1 | 0 | -47.489% |