SPY261130C00745000
SPY Nov 30 2026 745.00 Call
optionOPRA
EODOct 27, 2026
33.35USD+10.139%(+3.07)5Vol670OI
SPY261130C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.70 | 33.35 | 32.70 | 33.35 | +10.139% | 5 | 675 | 0.000% |
| 2026-10-26 | 28.28 | 31.11 | 28.28 | 30.28 | +11.119% | 16 | 662 | +10.139% |
| 2026-10-23 | 27.82 | 28.79 | 26.82 | 27.25 | -5.579% | 25 | 660 | +22.385% |
| 2026-10-22 | 31.68 | 32.05 | 28.86 | 28.86 | -21.576% | 13 | 649 | +15.558% |
| 2026-10-21 | 33.89 | 37.24 | 33.89 | 36.80 | +10.610% | 16 | 645 | -9.375% |
| 2026-10-20 | 30.93 | 36.00 | 30.79 | 33.27 | +2.181% | 15 | 634 | +0.240% |
| 2026-10-19 | 33.04 | 34.44 | 32.56 | 32.56 | +4.594% | 25 | 617 | +2.426% |
| 2026-10-16 | 31.75 | 31.75 | 31.13 | 31.13 | -15.568% | 5 | 614 | +7.131% |
| 2026-10-15 | 32.50 | 36.87 | 32.50 | 36.87 | +5.283% | 18 | 599 | -9.547% |
| 2026-10-14 | 35.84 | 35.89 | 34.11 | 35.02 | -16.260% | 18 | 596 | -4.769% |
| 2026-10-13 | 41.82 | 41.82 | 41.82 | 41.82 | -1.205% | 3 | 599 | -20.253% |
| 2026-10-12 | 42.17 | 42.33 | 42.17 | 42.33 | -2.600% | 2 | 599 | -21.214% |
| 2026-10-09 | 41.25 | 43.46 | 41.25 | 43.46 | +9.361% | 5 | 595 | -23.263% |
| 2026-10-08 | 39.08 | 39.74 | 38.99 | 39.74 | -7.366% | 5 | 598 | -16.080% |
| 2026-10-07 | 40.64 | 42.96 | 40.57 | 42.90 | -5.548% | 11 | 599 | -22.261% |
| 2026-10-06 | 44.09 | 45.42 | 44.03 | 45.42 | +11.624% | 9 | 596 | -26.574% |
| 2026-10-05 | 39.47 | 40.69 | 39.47 | 40.69 | +9.264% | 2 | 595 | -18.039% |
| 2026-09-30 | 37.24 | 37.24 | 37.24 | 37.24 | +10.603% | 1 | 596 | -10.446% |
| 2026-09-29 | 33.67 | 33.67 | 33.67 | 33.67 | -4.994% | 1 | 596 | -0.950% |
| 2026-09-28 | 35.55 | 35.97 | 35.32 | 35.44 | -12.494% | 5 | 595 | -5.897% |
| 2026-09-25 | 38.00 | 40.50 | 38.00 | 40.50 | +9.164% | 12 | 607 | -17.654% |
| 2026-09-24 | 36.30 | 37.10 | 35.75 | 37.10 | -2.240% | 11 | 604 | -10.108% |
| 2026-09-23 | 40.19 | 40.19 | 37.55 | 37.95 | -12.779% | 8 | 604 | -12.121% |
| 2026-09-21 | 37.33 | 43.51 | 37.33 | 43.51 | +25.281% | 6 | 600 | -23.351% |
| 2026-09-18 | 33.79 | 34.77 | 32.22 | 34.73 | +3.610% | 16 | 606 | -3.974% |
| 2026-09-17 | 32.79 | 33.86 | 32.62 | 33.52 | +27.695% | 48 | 587 | -0.507% |
| 2026-09-16 | 32.46 | 32.72 | 26.25 | 26.25 | -16.214% | 6 | 589 | +27.048% |
| 2026-09-15 | 31.33 | 31.33 | 31.33 | 31.33 | -6.977% | 1 | 589 | +6.447% |
| 2026-09-14 | 32.73 | 33.68 | 32.73 | 33.68 | -9.753% | 2 | 588 | -0.980% |
| 2026-09-11 | 37.32 | 37.32 | 37.32 | 37.32 | +14.303% | 1 | 587 | -10.638% |
| 2026-09-10 | 33.59 | 33.59 | 32.63 | 32.65 | -8.492% | 134 | 489 | +2.144% |
| 2026-09-09 | 35.68 | 35.68 | 35.68 | 35.68 | -5.907% | 1 | 489 | -6.530% |
| 2026-09-02 | 38.62 | 38.86 | 37.92 | 37.92 | +5.951% | 4 | 485 | -12.052% |
| 2026-09-01 | 35.79 | 35.79 | 35.79 | 35.79 | -14.562% | 4 | 488 | -6.818% |
| 2026-08-28 | 41.87 | 42.01 | 41.87 | 41.89 | -4.709% | 58 | 488 | -20.387% |
| 2026-08-27 | 43.06 | 43.96 | 43.06 | 43.96 | +8.516% | 3 | 488 | -24.136% |
| 2026-08-26 | 40.51 | 40.51 | 40.51 | 40.51 | +1.048% | 1 | 488 | -17.675% |
| 2026-08-25 | 39.97 | 40.09 | 39.97 | 40.09 | +1.084% | 44 | 488 | -16.812% |
| 2026-08-24 | 39.66 | 39.66 | 39.66 | 39.66 | -3.597% | 3 | 488 | -15.910% |
| 2026-08-21 | 41.65 | 41.65 | 41.14 | 41.14 | +3.549% | 9 | 484 | -18.935% |
| 2026-08-20 | 39.73 | 39.73 | 39.73 | 39.73 | -13.799% | 1 | 483 | -16.058% |
| 2026-08-19 | 46.09 | 46.09 | 46.09 | 46.09 | -13.608% | 1 | 483 | -27.642% |
| 2026-08-13 | 53.35 | 53.35 | 53.35 | 53.35 | +9.841% | 18 | 465 | -37.488% |
| 2026-08-12 | 48.57 | 48.57 | 48.57 | 48.57 | -9.755% | 50 | 415 | -31.336% |
| 2026-08-05 | 53.82 | 53.82 | 53.82 | 53.82 | +14.050% | 1 | 414 | -38.034% |
| 2026-08-04 | 47.19 | 47.19 | 47.19 | 47.19 | +18.926% | 3 | 414 | -29.328% |
| 2026-08-03 | 35.40 | 39.68 | 35.40 | 39.68 | +22.810% | 7 | 413 | -15.953% |
| 2026-07-31 | 31.58 | 32.34 | 28.88 | 32.31 | +20.966% | 7 | 410 | +3.219% |
| 2026-07-30 | 27.77 | 28.16 | 26.71 | 26.71 | +1.213% | 394 | 29 | +24.860% |
| 2026-07-29 | 27.80 | 27.80 | 26.39 | 26.39 | -8.495% | 5 | 27 | +26.374% |
| 2026-07-27 | 29.14 | 29.14 | 28.12 | 28.84 | -8.532% | 10 | 17 | +15.638% |
| 2026-07-24 | 31.53 | 31.53 | 31.53 | 31.53 | +1.611% | 1 | 17 | +5.772% |
| 2026-07-23 | 31.03 | 31.03 | 31.03 | 31.03 | -12.641% | 1 | 17 | +7.477% |
| 2026-07-22 | 35.00 | 35.57 | 35.00 | 35.52 | +3.557% | 4 | 16 | -6.109% |
| 2026-07-21 | 34.30 | 34.30 | 34.30 | 34.30 | +3.003% | 1 | 16 | -2.770% |
| 2026-07-20 | 34.67 | 34.67 | 33.30 | 33.30 | -2.460% | 4 | 15 | +0.150% |
| 2026-07-17 | 33.75 | 34.14 | 33.75 | 34.14 | -13.196% | 10 | 8 | -2.314% |
| 2026-07-14 | 39.33 | 39.33 | 39.33 | 39.33 | -1.404% | 1 | 7 | -15.205% |
| 2026-07-13 | 39.89 | 39.89 | 39.89 | 39.89 | -4.341% | 1 | 7 | -16.395% |
| 2026-07-10 | 41.74 | 41.74 | 41.64 | 41.70 | +9.593% | 7 | 6 | -20.024% |
| 2026-07-09 | 37.00 | 38.05 | 37.00 | 38.05 | +5.694% | 5 | 12 | -12.352% |
| 2026-07-08 | 33.89 | 36.00 | 33.89 | 36.00 | -2.439% | 4 | 11 | -7.361% |
| 2026-07-07 | 37.00 | 37.00 | 36.90 | 36.90 | -5.506% | 2 | 11 | -9.621% |
| 2026-07-06 | 38.14 | 39.05 | 38.14 | 39.05 | +9.845% | 4 | 12 | -14.597% |
| 2026-07-02 | 35.55 | 35.55 | 35.55 | 35.55 | -3.919% | 3 | 10 | -6.188% |
| 2026-07-01 | 39.25 | 39.64 | 37.00 | 37.00 | -3.896% | 11 | 16 | -9.865% |
| 2026-06-30 | 36.33 | 38.75 | 36.33 | 38.50 | +23.200% | 11 | 16 | -13.377% |
| 2026-06-29 | 31.25 | 31.25 | 31.25 | 31.25 | +6.256% | 2 | 14 | +6.720% |
| 2026-06-26 | 29.41 | 29.41 | 29.41 | 29.41 | -28.093% | 1 | 13 | +13.397% |
| 2026-06-18 | 39.91 | 40.90 | 39.91 | 40.90 | +1.640% | 4 | 11 | -18.460% |
| 2026-06-17 | 39.24 | 40.24 | 39.24 | 40.24 | -9.165% | 8 | 10 | -17.122% |
| 2026-06-15 | 44.31 | 44.31 | 44.30 | 44.30 | +21.138% | 2 | 12 | -24.718% |
| 2026-06-10 | 36.57 | 36.57 | 36.57 | 36.57 | +4.635% | 2 | 12 | -8.805% |
| 2026-06-09 | 33.48 | 34.95 | 30.32 | 34.95 | -6.676% | 12 | 9 | -4.578% |
| 2026-06-08 | 39.19 | 39.19 | 37.45 | 37.45 | -8.725% | 3 | 7 | -10.948% |
| 2026-06-05 | 41.18 | 41.18 | 41.03 | 41.03 | -10.998% | 7 | 1 | -18.718% |
| 2026-05-27 | 46.10 | 46.10 | 46.10 | 46.10 | 0.000% | 1 | 0 | -27.657% |