SPY261130C00735000
SPY Nov 30 2026 735.00 Call
optionOPRA
EODOct 27, 2026
42.00USD+9.804%(+3.75)10Vol897OI
SPY261130C00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.82 | 42.00 | 39.82 | 42.00 | +9.804% | 10 | 899 | 0.000% |
| 2026-10-26 | 38.07 | 38.25 | 38.07 | 38.25 | +7.807% | 3 | 899 | +9.804% |
| 2026-10-23 | 35.63 | 35.63 | 35.48 | 35.48 | -7.096% | 6 | 896 | +18.377% |
| 2026-10-22 | 39.16 | 39.50 | 37.21 | 38.19 | -18.065% | 15 | 896 | +9.976% |
| 2026-10-21 | 46.61 | 46.61 | 46.61 | 46.61 | +9.080% | 1 | 896 | -9.891% |
| 2026-10-20 | 39.25 | 45.16 | 39.15 | 42.73 | -1.019% | 12 | 896 | -1.708% |
| 2026-10-19 | 42.23 | 43.17 | 42.23 | 43.17 | -3.660% | 4 | 897 | -2.710% |
| 2026-10-14 | 44.81 | 44.81 | 44.81 | 44.81 | -17.401% | 1 | 896 | -6.271% |
| 2026-10-06 | 54.25 | 54.25 | 54.25 | 54.25 | +7.618% | 1 | 896 | -22.581% |
| 2026-10-05 | 48.55 | 50.41 | 48.55 | 50.41 | +28.204% | 7 | 896 | -16.683% |
| 2026-10-01 | 39.32 | 39.32 | 39.32 | 39.32 | -9.713% | 1 | 895 | +6.816% |
| 2026-09-28 | 43.55 | 43.55 | 43.55 | 43.55 | -8.412% | 3 | 892 | -3.559% |
| 2026-09-23 | 47.55 | 47.55 | 47.55 | 47.55 | -8.382% | 1 | 891 | -11.672% |
| 2026-09-22 | 50.40 | 51.90 | 50.40 | 51.90 | +24.580% | 2 | 891 | -19.075% |
| 2026-09-18 | 41.55 | 41.70 | 41.34 | 41.66 | +3.838% | 42 | 880 | +0.816% |
| 2026-09-16 | 39.70 | 40.12 | 39.70 | 40.12 | +4.100% | 3 | 880 | +4.686% |
| 2026-09-15 | 40.35 | 40.35 | 38.36 | 38.54 | -9.382% | 714 | 874 | +8.978% |
| 2026-09-14 | 41.00 | 42.53 | 41.00 | 42.53 | -4.082% | 33 | 843 | -1.246% |
| 2026-09-11 | 44.90 | 45.57 | 44.05 | 44.34 | +9.427% | 37 | 823 | -5.277% |
| 2026-09-10 | 39.41 | 41.26 | 39.41 | 40.52 | -6.722% | 8 | 822 | +3.653% |
| 2026-09-09 | 43.44 | 43.44 | 43.44 | 43.44 | -6.821% | 1 | 822 | -3.315% |
| 2026-09-08 | 46.62 | 46.62 | 46.62 | 46.62 | -3.438% | 1 | 822 | -9.910% |
| 2026-09-03 | 48.28 | 48.28 | 48.28 | 48.28 | +4.322% | 1 | 822 | -13.007% |
| 2026-09-01 | 46.28 | 46.28 | 46.28 | 46.28 | -13.236% | 1 | 822 | -9.248% |
| 2026-08-28 | 53.34 | 53.34 | 53.34 | 53.34 | +4.363% | 1 | 822 | -21.260% |
| 2026-08-27 | 49.12 | 51.12 | 49.12 | 51.11 | +7.668% | 4 | 821 | -17.824% |
| 2026-08-26 | 47.47 | 47.47 | 47.47 | 47.47 | -1.494% | 1 | 821 | -11.523% |
| 2026-08-25 | 48.23 | 48.24 | 47.80 | 48.19 | +1.581% | 11 | 824 | -12.845% |
| 2026-08-24 | 47.44 | 47.44 | 47.44 | 47.44 | -2.447% | 1 | 823 | -11.467% |
| 2026-08-21 | 48.83 | 48.83 | 48.22 | 48.63 | +3.446% | 25 | 812 | -13.634% |
| 2026-08-20 | 47.97 | 47.97 | 47.01 | 47.01 | -13.569% | 2 | 811 | -10.657% |
| 2026-08-19 | 54.66 | 54.66 | 54.39 | 54.39 | +3.266% | 2 | 809 | -22.780% |
| 2026-08-18 | 52.67 | 52.67 | 52.67 | 52.67 | -6.960% | 1 | 809 | -20.258% |
| 2026-08-17 | 58.25 | 58.25 | 56.61 | 56.61 | -2.380% | 9 | 815 | -25.808% |
| 2026-08-11 | 57.53 | 58.07 | 56.68 | 57.99 | +0.590% | 4 | 816 | -27.574% |
| 2026-08-10 | 56.73 | 57.65 | 56.73 | 57.65 | +2.198% | 2 | 814 | -27.147% |
| 2026-08-07 | 55.80 | 57.79 | 55.74 | 56.41 | +3.277% | 752 | 247 | -25.545% |
| 2026-08-06 | 54.62 | 54.62 | 54.62 | 54.62 | -11.903% | 1 | 247 | -23.105% |
| 2026-08-05 | 62.00 | 62.00 | 62.00 | 62.00 | +48.503% | 2 | 247 | -32.258% |
| 2026-08-03 | 41.75 | 41.75 | 41.75 | 41.75 | +15.747% | 2 | 245 | +0.599% |
| 2026-07-31 | 35.29 | 36.07 | 35.29 | 36.07 | +8.808% | 2 | 244 | +16.440% |
| 2026-07-30 | 32.70 | 34.60 | 32.49 | 33.15 | +11.242% | 52 | 200 | +26.697% |
| 2026-07-29 | 35.49 | 36.07 | 29.45 | 29.80 | -18.423% | 94 | 217 | +40.940% |
| 2026-07-28 | 36.53 | 36.53 | 36.53 | 36.53 | +2.325% | 1 | 217 | +14.974% |
| 2026-07-27 | 38.07 | 39.33 | 34.81 | 35.70 | -0.751% | 15 | 218 | +17.647% |
| 2026-07-24 | 37.35 | 38.49 | 35.73 | 35.97 | +0.475% | 9 | 218 | +16.764% |
| 2026-07-23 | 37.30 | 37.97 | 35.80 | 35.80 | -15.864% | 6 | 214 | +17.318% |
| 2026-07-21 | 41.35 | 42.55 | 41.35 | 42.55 | +8.685% | 4 | 211 | -1.293% |
| 2026-07-20 | 41.06 | 41.06 | 39.15 | 39.15 | -2.854% | 14 | 210 | +7.280% |
| 2026-07-17 | 42.58 | 42.58 | 40.30 | 40.30 | -8.117% | 2 | 212 | +4.218% |
| 2026-07-07 | 43.35 | 43.86 | 43.35 | 43.86 | -4.694% | 8 | 210 | -4.241% |
| 2026-07-06 | 46.02 | 46.02 | 46.02 | 46.02 | -2.665% | 2 | 212 | -8.735% |
| 2026-07-02 | 47.06 | 47.28 | 47.06 | 47.28 | +2.493% | 20 | 212 | -11.168% |
| 2026-07-01 | 44.82 | 46.13 | 44.78 | 46.13 | +6.782% | 72 | 141 | -8.953% |
| 2026-06-30 | 43.20 | 43.20 | 43.20 | 43.20 | +8.543% | 3 | 144 | -2.778% |
| 2026-06-26 | 35.78 | 39.80 | 35.78 | 39.80 | +6.020% | 4 | 141 | +5.528% |
| 2026-06-25 | 39.74 | 39.74 | 37.54 | 37.54 | -2.796% | 3 | 142 | +11.881% |
| 2026-06-24 | 41.29 | 42.21 | 38.62 | 38.62 | -4.145% | 19 | 145 | +8.752% |
| 2026-06-23 | 40.03 | 40.48 | 40.03 | 40.29 | -16.567% | 35 | 140 | +4.244% |
| 2026-06-18 | 48.29 | 48.29 | 48.29 | 48.29 | -7.720% | 2 | 139 | -13.025% |
| 2026-06-16 | 52.33 | 52.33 | 52.33 | 52.33 | +1.277% | 1 | 140 | -19.740% |
| 2026-06-15 | 51.67 | 51.67 | 51.67 | 51.67 | +28.373% | 2 | 142 | -18.715% |
| 2026-06-11 | 38.70 | 40.25 | 38.70 | 40.25 | +1.718% | 106 | 56 | +4.348% |
| 2026-06-10 | 42.52 | 42.52 | 39.57 | 39.57 | +3.940% | 7 | 49 | +6.141% |
| 2026-06-09 | 39.36 | 39.36 | 36.07 | 38.07 | -13.280% | 8 | 47 | +10.323% |
| 2026-06-08 | 46.50 | 47.53 | 43.90 | 43.90 | -2.162% | 33 | 46 | -4.328% |
| 2026-06-05 | 44.87 | 44.87 | 44.87 | 44.87 | -14.452% | 20 | 26 | -6.396% |
| 2026-05-27 | 52.41 | 52.45 | 52.37 | 52.45 | -3.407% | 3 | 25 | -19.924% |
| 2026-05-26 | 54.30 | 54.30 | 54.30 | 54.30 | 0.000% | 25 | 0 | -22.652% |