SPY261130C00740000
SPY Nov 30 2026 740.00 Call
optionOPRA
EODOct 23, 2026
30.99USD-6.881%(-2.29)55Vol505OI
SPY261130C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.05 | 32.47 | 30.73 | 30.99 | -6.881% | 55 | 513 | 0.000% |
| 2026-10-22 | 35.97 | 35.97 | 33.00 | 33.28 | -19.419% | 16 | 526 | -6.881% |
| 2026-10-21 | 38.14 | 41.30 | 38.14 | 41.30 | +8.684% | 8 | 528 | -24.964% |
| 2026-10-20 | 35.37 | 40.30 | 34.92 | 38.00 | +4.110% | 17 | 536 | -18.447% |
| 2026-10-19 | 37.89 | 37.89 | 36.50 | 36.50 | +7.606% | 4 | 535 | -15.096% |
| 2026-10-16 | 36.60 | 36.60 | 33.92 | 33.92 | -18.657% | 7 | 535 | -8.638% |
| 2026-10-15 | 38.27 | 41.70 | 38.27 | 41.70 | +5.250% | 11 | 544 | -25.683% |
| 2026-10-14 | 41.22 | 41.22 | 38.26 | 39.62 | -17.251% | 29 | 555 | -21.782% |
| 2026-10-09 | 45.59 | 47.88 | 45.59 | 47.88 | +8.818% | 4 | 554 | -35.276% |
| 2026-10-08 | 45.67 | 45.67 | 42.00 | 44.00 | -6.819% | 9 | 556 | -29.568% |
| 2026-10-07 | 44.89 | 47.32 | 44.80 | 47.22 | -5.066% | 13 | 557 | -34.371% |
| 2026-10-06 | 48.42 | 49.74 | 48.38 | 49.74 | +10.928% | 6 | 556 | -37.696% |
| 2026-10-05 | 43.72 | 45.29 | 43.72 | 44.84 | +2.750% | 3 | 555 | -30.888% |
| 2026-10-02 | 42.90 | 43.64 | 42.90 | 43.64 | +13.943% | 13 | 548 | -28.987% |
| 2026-10-01 | 35.89 | 38.30 | 34.48 | 38.30 | +1.403% | 70 | 609 | -19.086% |
| 2026-09-30 | 41.18 | 41.18 | 37.77 | 37.77 | -1.615% | 2 | 608 | -17.951% |
| 2026-09-29 | 39.54 | 39.54 | 38.39 | 38.39 | -2.588% | 25 | 632 | -19.276% |
| 2026-09-28 | 39.92 | 39.92 | 39.40 | 39.41 | -12.110% | 4 | 631 | -21.365% |
| 2026-09-25 | 44.77 | 44.84 | 44.77 | 44.84 | +15.181% | 2 | 631 | -30.888% |
| 2026-09-24 | 40.15 | 40.15 | 38.93 | 38.93 | -7.310% | 2 | 630 | -20.396% |
| 2026-09-23 | 42.35 | 42.59 | 42.00 | 42.00 | -11.355% | 52 | 629 | -26.214% |
| 2026-09-22 | 46.73 | 47.38 | 46.73 | 47.38 | -0.629% | 2 | 629 | -34.593% |
| 2026-09-21 | 41.39 | 47.68 | 41.39 | 47.68 | +23.300% | 7 | 627 | -35.004% |
| 2026-09-18 | 36.00 | 38.71 | 36.00 | 38.67 | +5.540% | 6 | 622 | -19.860% |
| 2026-09-17 | 36.64 | 36.64 | 36.64 | 36.64 | +14.572% | 1 | 621 | -15.420% |
| 2026-09-16 | 36.24 | 36.50 | 29.75 | 31.98 | -8.707% | 21 | 620 | -3.096% |
| 2026-09-15 | 34.79 | 35.03 | 34.21 | 35.03 | -9.647% | 8 | 619 | -11.533% |
| 2026-09-14 | 38.77 | 38.77 | 38.77 | 38.77 | -5.989% | 1 | 618 | -20.067% |
| 2026-09-11 | 41.63 | 41.63 | 41.24 | 41.24 | +12.463% | 2 | 617 | -24.855% |
| 2026-09-10 | 36.63 | 36.67 | 36.31 | 36.67 | -7.188% | 35 | 618 | -15.490% |
| 2026-09-09 | 38.76 | 39.51 | 38.76 | 39.51 | -1.619% | 4 | 617 | -21.564% |
| 2026-09-01 | 40.16 | 40.16 | 40.16 | 40.16 | -7.657% | 1 | 617 | -22.834% |
| 2026-08-31 | 43.49 | 43.49 | 43.49 | 43.49 | -5.189% | 2 | 615 | -28.742% |
| 2026-08-28 | 46.57 | 46.57 | 45.87 | 45.87 | -3.023% | 2 | 614 | -32.440% |
| 2026-08-27 | 48.28 | 48.28 | 47.30 | 47.30 | +6.340% | 49 | 571 | -34.482% |
| 2026-08-26 | 44.48 | 44.48 | 44.48 | 44.48 | +1.160% | 1 | 571 | -30.328% |
| 2026-08-25 | 44.52 | 44.52 | 43.66 | 43.97 | +1.759% | 37 | 545 | -29.520% |
| 2026-08-24 | 42.43 | 43.79 | 42.43 | 43.21 | -5.200% | 13 | 537 | -28.280% |
| 2026-08-21 | 46.00 | 46.00 | 45.58 | 45.58 | +4.878% | 49 | 509 | -32.010% |
| 2026-08-20 | 45.00 | 45.00 | 43.46 | 43.46 | -11.433% | 3 | 512 | -28.693% |
| 2026-08-19 | 49.60 | 50.02 | 48.69 | 49.07 | +1.050% | 58 | 459 | -36.845% |
| 2026-08-18 | 48.64 | 48.64 | 48.18 | 48.56 | -10.207% | 4 | 457 | -36.182% |
| 2026-08-17 | 54.32 | 54.32 | 54.08 | 54.08 | +1.999% | 34 | 440 | -42.696% |
| 2026-08-12 | 52.08 | 53.02 | 52.08 | 53.02 | +2.613% | 7 | 438 | -41.550% |
| 2026-08-11 | 52.73 | 53.11 | 51.67 | 51.67 | -3.022% | 18 | 434 | -40.023% |
| 2026-08-10 | 55.00 | 55.00 | 53.26 | 53.28 | +1.660% | 15 | 422 | -41.836% |
| 2026-08-07 | 51.53 | 53.93 | 51.53 | 52.41 | +3.516% | 244 | 253 | -40.870% |
| 2026-08-06 | 52.49 | 52.49 | 50.11 | 50.63 | -6.067% | 198 | 272 | -38.791% |
| 2026-08-04 | 45.00 | 53.90 | 44.13 | 53.90 | +25.349% | 9 | 287 | -42.505% |
| 2026-08-03 | 39.33 | 43.00 | 39.33 | 43.00 | +20.990% | 5 | 289 | -27.930% |
| 2026-07-31 | 33.24 | 36.32 | 31.00 | 35.54 | +11.691% | 42 | 280 | -12.802% |
| 2026-07-30 | 31.08 | 31.82 | 29.61 | 31.82 | +17.114% | 35 | 258 | -2.608% |
| 2026-07-29 | 30.96 | 33.39 | 27.17 | 27.17 | -18.384% | 41 | 255 | +14.060% |
| 2026-07-28 | 30.87 | 33.73 | 30.87 | 33.29 | +3.033% | 93 | 226 | -6.909% |
| 2026-07-27 | 35.83 | 35.83 | 30.85 | 32.31 | -1.041% | 42 | 240 | -4.085% |
| 2026-07-24 | 33.21 | 35.26 | 32.43 | 32.65 | +1.618% | 87 | 246 | -5.084% |
| 2026-07-23 | 35.00 | 35.00 | 31.82 | 32.13 | -18.925% | 19 | 243 | -3.548% |
| 2026-07-22 | 39.63 | 39.63 | 39.63 | 39.63 | +11.164% | 1 | 245 | -21.802% |
| 2026-07-20 | 37.69 | 38.08 | 35.65 | 35.65 | -5.538% | 10 | 238 | -13.072% |
| 2026-07-17 | 37.44 | 37.74 | 37.44 | 37.74 | -9.864% | 7 | 238 | -17.886% |
| 2026-07-15 | 41.87 | 41.87 | 41.87 | 41.87 | -2.944% | 5 | 238 | -25.985% |
| 2026-07-14 | 43.14 | 43.14 | 43.14 | 43.14 | -3.555% | 1 | 237 | -28.164% |
| 2026-07-10 | 43.06 | 44.80 | 43.06 | 44.73 | +5.495% | 4 | 236 | -30.718% |
| 2026-07-09 | 42.40 | 42.40 | 42.40 | 42.40 | +15.280% | 3 | 242 | -26.910% |
| 2026-07-08 | 36.78 | 36.78 | 36.78 | 36.78 | -9.476% | 3 | 240 | -15.742% |
| 2026-07-07 | 39.96 | 41.50 | 39.70 | 40.63 | -6.897% | 9 | 247 | -23.726% |
| 2026-07-06 | 41.46 | 43.64 | 41.40 | 43.64 | +11.754% | 6 | 250 | -28.987% |
| 2026-07-02 | 39.24 | 39.24 | 39.05 | 39.05 | -7.377% | 3 | 249 | -20.640% |
| 2026-07-01 | 41.38 | 42.16 | 41.16 | 42.16 | +3.030% | 66 | 210 | -26.494% |
| 2026-06-30 | 41.00 | 41.00 | 40.92 | 40.92 | +6.813% | 6 | 210 | -24.267% |
| 2026-06-29 | 35.74 | 38.31 | 34.36 | 38.31 | +18.533% | 7 | 208 | -19.107% |
| 2026-06-26 | 32.32 | 32.32 | 32.32 | 32.32 | -8.103% | 1 | 207 | -4.115% |
| 2026-06-25 | 34.31 | 36.57 | 34.31 | 35.17 | -9.821% | 5 | 205 | -11.885% |
| 2026-06-24 | 39.00 | 39.00 | 39.00 | 39.00 | +1.828% | 4 | 205 | -20.538% |
| 2026-06-23 | 36.98 | 38.87 | 36.98 | 38.30 | -12.196% | 16 | 199 | -19.086% |
| 2026-06-22 | 42.60 | 43.62 | 42.60 | 43.62 | +0.046% | 2 | 198 | -28.955% |
| 2026-06-18 | 43.60 | 43.60 | 43.60 | 43.60 | +7.734% | 7 | 207 | -28.922% |
| 2026-06-17 | 39.84 | 40.47 | 39.66 | 40.47 | -19.189% | 15 | 203 | -23.425% |
| 2026-06-15 | 47.10 | 50.08 | 47.10 | 50.08 | +22.926% | 59 | 212 | -38.119% |
| 2026-06-12 | 40.68 | 40.74 | 39.02 | 40.74 | +0.942% | 20 | 203 | -23.932% |
| 2026-06-11 | 40.36 | 40.36 | 40.36 | 40.36 | +18.012% | 1 | 203 | -23.216% |
| 2026-06-10 | 36.81 | 36.81 | 34.20 | 34.20 | -9.953% | 195 | 31 | -9.386% |
| 2026-06-09 | 35.76 | 37.98 | 34.36 | 37.98 | -5.967% | 16 | 22 | -18.404% |
| 2026-06-08 | 43.85 | 44.17 | 40.39 | 40.39 | -2.675% | 15 | 17 | -23.273% |
| 2026-06-05 | 44.34 | 44.34 | 41.50 | 41.50 | -24.215% | 15 | 2 | -25.325% |
| 2026-06-02 | 54.76 | 54.76 | 54.76 | 54.76 | 0.000% | 2 | 0 | -43.408% |