SPY261130P00790000
SPY Nov 30 2026 790.00 Put
optionOPRA
EODOct 27, 2026
22.27USD-15.708%(-4.15)20Vol448OI
SPY261130P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.56 | 25.72 | 22.00 | 22.27 | -15.708% | 20 | 437 | 0.000% |
| 2026-10-26 | 26.20 | 26.42 | 25.67 | 26.42 | -14.609% | 6 | 433 | -15.708% |
| 2026-10-23 | 30.68 | 30.94 | 29.72 | 30.94 | +6.323% | 32 | 404 | -28.022% |
| 2026-10-22 | 29.10 | 29.10 | 29.10 | 29.10 | +35.538% | 1 | 404 | -23.471% |
| 2026-10-21 | 20.23 | 21.47 | 19.99 | 21.47 | -8.638% | 14 | 395 | +3.726% |
| 2026-10-20 | 23.00 | 23.50 | 23.00 | 23.50 | -5.547% | 4 | 394 | -5.234% |
| 2026-10-19 | 24.87 | 25.00 | 23.71 | 24.88 | -13.037% | 34 | 389 | -10.490% |
| 2026-10-16 | 21.82 | 30.90 | 21.82 | 28.61 | +32.884% | 52 | 378 | -22.160% |
| 2026-10-15 | 27.00 | 27.27 | 21.04 | 21.53 | -12.087% | 56 | 373 | +3.437% |
| 2026-10-14 | 20.00 | 25.31 | 20.00 | 24.49 | +32.450% | 37 | 357 | -9.065% |
| 2026-10-13 | 18.49 | 18.49 | 18.49 | 18.49 | +2.722% | 2 | 356 | +20.443% |
| 2026-10-12 | 17.81 | 18.00 | 17.81 | 18.00 | -1.207% | 4 | 355 | +23.722% |
| 2026-10-09 | 19.72 | 19.93 | 18.22 | 18.22 | -16.690% | 31 | 350 | +22.228% |
| 2026-10-08 | 20.80 | 22.25 | 20.68 | 21.87 | +12.154% | 63 | 357 | +1.829% |
| 2026-10-07 | 20.75 | 20.75 | 19.50 | 19.50 | +5.634% | 11 | 357 | +14.205% |
| 2026-10-06 | 19.00 | 19.00 | 18.06 | 18.46 | -14.458% | 93 | 292 | +20.639% |
| 2026-10-05 | 23.91 | 23.91 | 21.34 | 21.58 | -15.472% | 7 | 290 | +3.197% |
| 2026-10-02 | 24.50 | 25.53 | 23.33 | 25.53 | -18.173% | 20 | 300 | -12.769% |
| 2026-10-01 | 32.41 | 32.41 | 30.50 | 31.20 | +16.331% | 4 | 301 | -28.622% |
| 2026-09-30 | 26.82 | 26.82 | 26.82 | 26.82 | -6.778% | 10 | 301 | -16.965% |
| 2026-09-29 | 28.70 | 28.77 | 28.70 | 28.77 | +2.021% | 2 | 301 | -22.593% |
| 2026-09-28 | 28.54 | 28.54 | 28.20 | 28.20 | +10.849% | 2 | 303 | -21.028% |
| 2026-09-25 | 25.44 | 25.44 | 25.44 | 25.44 | -4.397% | 2 | 301 | -12.461% |
| 2026-09-24 | 26.80 | 27.14 | 26.61 | 26.61 | +16.813% | 4 | 301 | -16.310% |
| 2026-09-22 | 22.45 | 22.78 | 22.45 | 22.78 | -11.774% | 3 | 300 | -2.239% |
| 2026-09-21 | 26.71 | 26.71 | 25.82 | 25.82 | -18.394% | 6 | 300 | -13.749% |
| 2026-09-17 | 33.13 | 33.19 | 31.64 | 31.64 | -18.872% | 24 | 290 | -29.614% |
| 2026-09-16 | 34.00 | 39.00 | 34.00 | 39.00 | +5.405% | 4 | 288 | -42.897% |
| 2026-09-15 | 37.00 | 37.00 | 37.00 | 37.00 | +22.314% | 2 | 288 | -39.811% |
| 2026-09-11 | 30.98 | 31.31 | 30.25 | 30.25 | -8.333% | 12 | 285 | -26.380% |
| 2026-09-09 | 33.00 | 33.00 | 33.00 | 33.00 | +17.941% | 16 | 290 | -32.515% |
| 2026-09-04 | 28.02 | 28.02 | 27.98 | 27.98 | +6.347% | 2 | 288 | -20.407% |
| 2026-09-03 | 26.27 | 26.31 | 26.27 | 26.31 | -16.476% | 2 | 287 | -15.355% |
| 2026-08-31 | 31.50 | 31.50 | 31.50 | 31.50 | +8.621% | 2 | 289 | -29.302% |
| 2026-08-28 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 2 | 289 | -23.207% |
| 2026-08-27 | 28.00 | 28.00 | 28.00 | 28.00 | -11.026% | 2 | 287 | -20.464% |
| 2026-08-26 | 31.00 | 31.47 | 31.00 | 31.47 | -2.660% | 2 | 285 | -29.234% |
| 2026-08-25 | 32.46 | 32.46 | 32.33 | 32.33 | +2.181% | 22 | 279 | -31.117% |
| 2026-08-18 | 31.56 | 31.64 | 31.56 | 31.64 | +14.638% | 2 | 277 | -29.614% |
| 2026-08-14 | 26.84 | 27.60 | 26.84 | 27.60 | +1.284% | 72 | 279 | -19.312% |
| 2026-08-13 | 27.81 | 27.81 | 27.25 | 27.25 | -8.032% | 2 | 278 | -18.275% |
| 2026-08-12 | 29.63 | 29.63 | 29.63 | 29.63 | -4.849% | 1 | 278 | -24.840% |
| 2026-08-11 | 31.14 | 31.14 | 31.14 | 31.14 | +1.865% | 5 | 273 | -28.484% |
| 2026-08-07 | 30.57 | 30.57 | 30.57 | 30.57 | -1.767% | 1 | 273 | -27.151% |
| 2026-08-06 | 31.12 | 31.12 | 31.12 | 31.12 | +0.517% | 10 | 276 | -28.438% |
| 2026-08-05 | 30.07 | 31.03 | 30.07 | 30.96 | -32.105% | 24 | 267 | -28.068% |
| 2026-07-16 | 45.66 | 45.66 | 45.60 | 45.60 | -17.541% | 10 | 257 | -51.162% |
| 2026-06-12 | 56.17 | 56.17 | 55.30 | 55.30 | -10.979% | 256 | 2 | -59.729% |
| 2026-06-10 | 62.12 | 62.12 | 62.12 | 62.12 | +2.474% | 2 | 4 | -64.150% |
| 2026-06-09 | 63.80 | 67.00 | 60.62 | 60.62 | +31.811% | 6 | 1 | -63.263% |
| 2026-05-29 | 45.99 | 45.99 | 45.99 | 45.99 | 0.000% | 1 | 0 | -51.576% |