SPY261130P00800000
SPY Nov 30 2026 800.00 Put
optionOPRA
EODOct 27, 2026
31.22USD-14.466%(-5.28)2Vol216OI
SPY261130P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.36 | 31.36 | 31.22 | 31.22 | -14.466% | 2 | 216 | 0.000% |
| 2026-10-26 | 36.50 | 36.50 | 36.50 | 36.50 | -7.172% | 1 | 216 | -14.466% |
| 2026-10-23 | 40.00 | 40.75 | 37.36 | 39.32 | +3.067% | 8 | 218 | -20.600% |
| 2026-10-22 | 36.77 | 38.42 | 36.47 | 38.15 | +34.996% | 12 | 227 | -18.165% |
| 2026-10-21 | 29.60 | 29.60 | 27.08 | 28.26 | -23.248% | 5 | 224 | +10.474% |
| 2026-10-16 | 28.46 | 38.97 | 28.46 | 36.82 | +22.529% | 16 | 236 | -15.209% |
| 2026-10-15 | 33.46 | 33.46 | 30.05 | 30.05 | -4.391% | 8 | 244 | +3.894% |
| 2026-10-14 | 28.60 | 32.80 | 28.60 | 31.43 | +27.247% | 36 | 273 | -0.668% |
| 2026-10-13 | 24.70 | 24.70 | 24.70 | 24.70 | +2.235% | 10 | 268 | +26.397% |
| 2026-10-12 | 24.21 | 24.21 | 24.16 | 24.16 | -1.988% | 4 | 267 | +29.222% |
| 2026-10-09 | 25.96 | 26.33 | 24.65 | 24.65 | -13.992% | 211 | 90 | +26.653% |
| 2026-10-08 | 27.79 | 28.66 | 27.69 | 28.66 | +10.571% | 5 | 90 | +8.932% |
| 2026-10-07 | 27.90 | 27.90 | 25.92 | 25.92 | +6.143% | 5 | 91 | +20.448% |
| 2026-10-06 | 24.50 | 24.82 | 23.97 | 24.42 | -13.220% | 58 | 47 | +27.846% |
| 2026-10-05 | 28.14 | 28.14 | 28.14 | 28.14 | -11.370% | 1 | 47 | +10.945% |
| 2026-10-02 | 31.00 | 33.25 | 31.00 | 31.75 | -13.417% | 27 | 53 | -1.669% |
| 2026-10-01 | 38.80 | 38.80 | 36.15 | 36.67 | -0.811% | 3 | 51 | -14.862% |
| 2026-09-30 | 36.97 | 36.97 | 36.97 | 36.97 | +20.189% | 1 | 52 | -15.553% |
| 2026-09-25 | 33.50 | 33.89 | 30.76 | 30.76 | +5.415% | 18 | 56 | +1.495% |
| 2026-09-21 | 35.29 | 35.29 | 29.18 | 29.18 | -42.784% | 8 | 50 | +6.991% |
| 2026-09-16 | 42.75 | 51.00 | 42.25 | 51.00 | +13.636% | 28 | 51 | -38.784% |
| 2026-09-15 | 45.40 | 46.00 | 44.83 | 44.88 | +1.470% | 12 | 45 | -30.437% |
| 2026-09-10 | 44.13 | 45.23 | 43.75 | 44.23 | +38.089% | 6 | 45 | -29.414% |
| 2026-09-03 | 32.03 | 32.03 | 32.03 | 32.03 | -24.422% | 1 | 44 | -2.529% |
| 2026-09-01 | 41.24 | 42.38 | 41.24 | 42.38 | +31.902% | 12 | 35 | -26.333% |
| 2026-08-28 | 32.13 | 32.13 | 32.13 | 32.13 | -10.226% | 8 | 43 | -2.832% |
| 2026-08-27 | 35.06 | 35.82 | 35.06 | 35.79 | -12.129% | 8 | 37 | -12.769% |
| 2026-08-24 | 40.49 | 41.20 | 40.49 | 40.73 | -0.659% | 4 | 35 | -23.349% |
| 2026-08-20 | 41.00 | 41.00 | 41.00 | 41.00 | +17.143% | 1 | 36 | -23.854% |
| 2026-08-17 | 35.00 | 35.00 | 35.00 | 35.00 | +5.422% | 2 | 36 | -10.800% |
| 2026-08-14 | 33.20 | 33.20 | 33.20 | 33.20 | +0.606% | 3 | 33 | -5.964% |
| 2026-08-13 | 33.00 | 33.00 | 33.00 | 33.00 | -9.836% | 2 | 31 | -5.394% |
| 2026-08-11 | 36.60 | 36.60 | 36.60 | 36.60 | +4.751% | 1 | 30 | -14.699% |
| 2026-08-10 | 35.70 | 35.70 | 34.94 | 34.94 | -6.926% | 2 | 30 | -10.647% |
| 2026-08-07 | 37.55 | 37.63 | 37.53 | 37.54 | +1.872% | 15 | 30 | -16.835% |
| 2026-08-06 | 36.94 | 36.94 | 36.85 | 36.85 | +2.361% | 15 | 15 | -15.278% |
| 2026-08-05 | 36.00 | 36.00 | 36.00 | 36.00 | -5.263% | 1 | 14 | -13.278% |
| 2026-08-04 | 38.00 | 38.00 | 38.00 | 38.00 | -38.491% | 1 | 13 | -17.842% |
| 2026-07-23 | 61.78 | 61.78 | 61.78 | 61.78 | +12.758% | 3 | 18 | -49.466% |
| 2026-07-21 | 54.95 | 55.70 | 54.79 | 54.79 | -5.469% | 4 | 15 | -43.019% |
| 2026-07-17 | 55.50 | 57.96 | 55.25 | 57.96 | -3.448% | 8 | 12 | -46.135% |
| 2026-07-02 | 56.00 | 60.03 | 56.00 | 60.03 | -10.802% | 2 | 13 | -47.993% |
| 2026-06-23 | 65.97 | 67.30 | 65.97 | 67.30 | +19.115% | 3 | 14 | -53.611% |
| 2026-06-18 | 56.50 | 56.50 | 56.50 | 56.50 | +5.175% | 1 | 13 | -44.743% |
| 2026-06-16 | 53.50 | 53.72 | 53.50 | 53.72 | +2.519% | 3 | 13 | -41.884% |
| 2026-06-15 | 53.00 | 53.35 | 52.00 | 52.40 | -18.125% | 12 | 23 | -40.420% |
| 2026-06-12 | 64.00 | 64.00 | 64.00 | 64.00 | -3.411% | 1 | 22 | -51.219% |
| 2026-06-11 | 75.65 | 75.90 | 65.25 | 66.26 | -7.972% | 14 | 12 | -52.883% |
| 2026-06-10 | 69.70 | 74.55 | 66.40 | 72.00 | +6.446% | 24 | 10 | -56.639% |
| 2026-06-09 | 77.80 | 77.80 | 67.64 | 67.64 | +12.527% | 2 | 11 | -53.844% |
| 2026-06-08 | 60.20 | 60.20 | 60.11 | 60.11 | -5.339% | 2 | 11 | -48.062% |
| 2026-06-05 | 58.00 | 63.50 | 57.27 | 63.50 | +25.992% | 10 | 6 | -50.835% |
| 2026-06-02 | 50.73 | 50.73 | 50.30 | 50.40 | -8.778% | 9 | 9 | -38.056% |
| 2026-05-28 | 57.80 | 57.80 | 55.25 | 55.25 | 0.000% | 9 | 0 | -43.493% |