SPY261130C00730000
SPY Nov 30 2026 730.00 Call
optionOPRA
EODOct 27, 2026
46.70USD+13.930%(+5.71)380Vol1,050OI
SPY261130C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 44.93 | 46.73 | 44.90 | 46.70 | +13.930% | 380 | 682 | 0.000% |
| 2026-10-23 | 39.66 | 40.99 | 39.66 | 40.99 | -3.553% | 8 | 685 | +13.930% |
| 2026-10-22 | 43.10 | 43.10 | 42.50 | 42.50 | -14.744% | 3 | 682 | +9.882% |
| 2026-10-21 | 49.85 | 49.85 | 49.85 | 49.85 | +5.816% | 1 | 682 | -6.319% |
| 2026-10-20 | 43.56 | 47.11 | 43.56 | 47.11 | +9.711% | 3 | 682 | -0.870% |
| 2026-10-16 | 45.20 | 45.20 | 42.52 | 42.94 | -13.323% | 7 | 680 | +8.756% |
| 2026-10-15 | 45.26 | 49.54 | 44.81 | 49.54 | -4.178% | 42 | 680 | -5.733% |
| 2026-10-14 | 51.82 | 51.82 | 51.70 | 51.70 | -4.542% | 7 | 680 | -9.671% |
| 2026-10-13 | 54.06 | 54.16 | 54.06 | 54.16 | -4.277% | 15 | 675 | -13.774% |
| 2026-10-12 | 56.58 | 56.58 | 56.58 | 56.58 | +5.148% | 5 | 670 | -17.462% |
| 2026-10-08 | 53.89 | 53.89 | 53.81 | 53.81 | -3.480% | 11 | 666 | -13.213% |
| 2026-10-07 | 55.75 | 55.75 | 55.75 | 55.75 | -4.587% | 1 | 666 | -16.233% |
| 2026-10-06 | 58.43 | 58.43 | 58.43 | 58.43 | +16.441% | 1 | 667 | -20.075% |
| 2026-10-02 | 50.18 | 50.18 | 50.18 | 50.18 | +8.170% | 1 | 666 | -6.935% |
| 2026-10-01 | 44.51 | 46.39 | 42.93 | 46.39 | +1.288% | 12 | 661 | +0.668% |
| 2026-09-29 | 45.80 | 45.80 | 45.80 | 45.80 | -18.809% | 1 | 660 | +1.965% |
| 2026-09-22 | 54.97 | 56.41 | 54.97 | 56.41 | +26.736% | 4 | 662 | -17.213% |
| 2026-09-18 | 44.51 | 44.51 | 44.51 | 44.51 | -0.179% | 2 | 662 | +4.920% |
| 2026-09-17 | 44.59 | 44.59 | 44.59 | 44.59 | -6.481% | 1 | 662 | +4.732% |
| 2026-09-09 | 47.68 | 47.68 | 47.68 | 47.68 | -6.216% | 6 | 668 | -2.055% |
| 2026-09-08 | 50.24 | 50.84 | 50.24 | 50.84 | -9.489% | 20 | 662 | -8.143% |
| 2026-09-03 | 56.64 | 56.64 | 56.17 | 56.17 | +10.920% | 5 | 657 | -16.860% |
| 2026-09-02 | 49.89 | 50.64 | 49.89 | 50.64 | +2.864% | 6 | 657 | -7.780% |
| 2026-09-01 | 49.26 | 49.26 | 49.23 | 49.23 | -5.690% | 15 | 646 | -5.139% |
| 2026-08-31 | 51.41 | 52.21 | 51.41 | 52.20 | -1.509% | 35 | 640 | -10.536% |
| 2026-08-26 | 52.14 | 53.00 | 52.14 | 53.00 | +1.338% | 2 | 640 | -11.887% |
| 2026-08-25 | 51.72 | 52.32 | 51.64 | 52.30 | -1.134% | 722 | 155 | -10.707% |
| 2026-08-21 | 52.90 | 52.90 | 52.90 | 52.90 | -3.273% | 1 | 154 | -11.720% |
| 2026-08-20 | 54.31 | 54.69 | 54.31 | 54.69 | -3.833% | 29 | 131 | -14.610% |
| 2026-08-19 | 57.53 | 57.53 | 56.87 | 56.87 | +1.282% | 32 | 106 | -17.883% |
| 2026-08-18 | 56.25 | 56.48 | 56.15 | 56.15 | -9.392% | 136 | 97 | -16.830% |
| 2026-08-11 | 61.97 | 61.97 | 61.97 | 61.97 | +0.259% | 1 | 96 | -24.641% |
| 2026-08-10 | 61.57 | 61.81 | 61.57 | 61.81 | -1.889% | 22 | 113 | -24.446% |
| 2026-08-05 | 63.00 | 63.00 | 63.00 | 63.00 | +3.093% | 5 | 113 | -25.873% |
| 2026-08-04 | 57.69 | 61.11 | 57.69 | 61.11 | +27.498% | 2 | 114 | -23.580% |
| 2026-08-03 | 47.93 | 47.93 | 47.93 | 47.93 | +21.712% | 1 | 114 | -2.566% |
| 2026-07-31 | 39.38 | 39.38 | 39.38 | 39.38 | +4.901% | 1 | 114 | +18.588% |
| 2026-07-30 | 36.79 | 37.54 | 36.79 | 37.54 | +12.060% | 40 | 78 | +24.401% |
| 2026-07-29 | 35.38 | 36.92 | 33.50 | 33.50 | -26.632% | 5 | 73 | +39.403% |
| 2026-07-21 | 45.54 | 45.66 | 45.54 | 45.66 | +6.857% | 2 | 71 | +2.278% |
| 2026-07-20 | 44.66 | 44.66 | 42.73 | 42.73 | -17.890% | 15 | 70 | +9.291% |
| 2026-07-15 | 52.04 | 52.04 | 52.04 | 52.04 | +3.131% | 1 | 69 | -10.261% |
| 2026-07-14 | 50.46 | 50.46 | 50.46 | 50.46 | +0.618% | 1 | 68 | -7.451% |
| 2026-07-10 | 50.15 | 50.15 | 50.15 | 50.15 | +19.976% | 2 | 70 | -6.879% |
| 2026-06-26 | 42.01 | 42.01 | 41.80 | 41.80 | +0.336% | 4 | 69 | +11.722% |
| 2026-06-25 | 41.66 | 41.66 | 41.66 | 41.66 | -26.810% | 2 | 67 | +12.098% |
| 2026-06-15 | 52.42 | 57.14 | 52.42 | 56.92 | +15.974% | 9 | 68 | -17.955% |
| 2026-06-12 | 47.15 | 49.08 | 47.15 | 49.08 | +7.045% | 27 | 60 | -4.849% |
| 2026-06-11 | 44.55 | 45.85 | 44.28 | 45.85 | +0.087% | 16 | 45 | +1.854% |
| 2026-06-10 | 45.81 | 45.81 | 45.81 | 45.81 | +2.713% | 2 | 47 | +1.943% |
| 2026-06-09 | 51.90 | 51.90 | 38.80 | 44.60 | -12.600% | 7 | 42 | +4.709% |
| 2026-06-08 | 50.81 | 51.03 | 50.81 | 51.03 | +11.007% | 33 | 10 | -8.485% |
| 2026-06-05 | 51.07 | 51.07 | 45.95 | 45.97 | -24.935% | 6 | 4 | +1.588% |
| 2026-06-04 | 61.24 | 61.24 | 61.24 | 61.24 | +2.752% | 7 | 7 | -23.743% |
| 2026-06-01 | 59.60 | 59.60 | 59.60 | 59.60 | 0.000% | 7 | 0 | -21.644% |