SPY261130C00750000
SPY Nov 30 2026 750.00 Call
optionOPRA
EODOct 27, 2026
28.95USD+7.024%(+1.90)2Vol1,326OI
SPY261130C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.95 | 28.95 | 28.95 | 28.95 | +7.024% | 2 | 1,324 | 0.000% |
| 2026-10-26 | 24.72 | 27.05 | 24.36 | 27.05 | +16.595% | 122 | 1,251 | +7.024% |
| 2026-10-23 | 23.85 | 24.57 | 23.20 | 23.20 | -10.804% | 133 | 1,280 | +24.784% |
| 2026-10-22 | 27.96 | 27.96 | 25.17 | 26.01 | -15.607% | 176 | 1,120 | +11.303% |
| 2026-10-21 | 33.39 | 33.39 | 30.82 | 30.82 | +3.388% | 6 | 1,122 | -6.067% |
| 2026-10-20 | 27.62 | 32.21 | 26.81 | 29.81 | +4.596% | 52 | 1,108 | -2.885% |
| 2026-10-19 | 28.86 | 30.57 | 28.15 | 28.50 | +6.106% | 106 | 1,051 | +1.579% |
| 2026-10-16 | 31.71 | 31.71 | 26.10 | 26.86 | -17.607% | 135 | 948 | +7.781% |
| 2026-10-15 | 28.53 | 33.25 | 28.53 | 32.60 | +4.220% | 145 | 818 | -11.196% |
| 2026-10-14 | 33.56 | 33.56 | 30.55 | 31.28 | -16.587% | 142 | 721 | -7.449% |
| 2026-10-13 | 38.17 | 38.17 | 37.13 | 37.50 | -0.925% | 105 | 771 | -22.800% |
| 2026-10-12 | 38.06 | 38.06 | 37.62 | 37.85 | -3.567% | 75 | 804 | -23.514% |
| 2026-10-09 | 36.42 | 39.25 | 36.42 | 39.25 | +10.595% | 8 | 809 | -26.242% |
| 2026-10-08 | 36.63 | 37.46 | 34.70 | 35.49 | -7.746% | 39 | 820 | -18.428% |
| 2026-10-07 | 37.77 | 38.47 | 37.77 | 38.47 | -6.194% | 2 | 821 | -24.747% |
| 2026-10-06 | 39.82 | 41.01 | 39.82 | 41.01 | +16.011% | 4 | 821 | -29.407% |
| 2026-10-05 | 35.35 | 35.35 | 35.35 | 35.35 | +5.997% | 2 | 821 | -18.105% |
| 2026-10-02 | 33.35 | 33.35 | 33.35 | 33.35 | +9.957% | 1 | 831 | -13.193% |
| 2026-10-01 | 28.75 | 30.80 | 28.13 | 30.33 | +1.167% | 155 | 698 | -4.550% |
| 2026-09-29 | 29.98 | 29.98 | 29.98 | 29.98 | -10.481% | 1 | 697 | -3.436% |
| 2026-09-24 | 31.81 | 34.46 | 31.09 | 33.49 | -2.133% | 41 | 705 | -13.556% |
| 2026-09-23 | 35.30 | 35.30 | 33.78 | 34.22 | -10.536% | 226 | 907 | -15.400% |
| 2026-09-22 | 38.00 | 38.25 | 38.00 | 38.25 | -4.063% | 297 | 907 | -24.314% |
| 2026-09-21 | 33.22 | 39.87 | 33.22 | 39.87 | +33.344% | 12 | 911 | -27.389% |
| 2026-09-18 | 29.60 | 29.90 | 28.08 | 29.90 | +0.302% | 416 | 773 | -3.177% |
| 2026-09-17 | 30.00 | 30.15 | 28.87 | 29.81 | +18.294% | 244 | 705 | -2.885% |
| 2026-09-16 | 28.19 | 28.70 | 23.00 | 25.20 | -8.696% | 77 | 690 | +14.881% |
| 2026-09-15 | 28.78 | 28.78 | 27.09 | 27.60 | -9.240% | 25 | 686 | +4.891% |
| 2026-09-14 | 28.91 | 30.41 | 28.91 | 30.41 | -9.896% | 21 | 685 | -4.801% |
| 2026-09-11 | 33.00 | 33.78 | 33.00 | 33.75 | +16.179% | 6 | 688 | -14.222% |
| 2026-09-10 | 29.10 | 29.93 | 28.84 | 29.05 | -10.862% | 70 | 633 | -0.344% |
| 2026-09-09 | 32.59 | 32.59 | 32.59 | 32.59 | -5.864% | 1 | 632 | -11.169% |
| 2026-09-08 | 34.58 | 34.62 | 34.58 | 34.62 | -6.508% | 6 | 635 | -16.378% |
| 2026-09-04 | 36.76 | 37.03 | 36.75 | 37.03 | -7.146% | 3 | 634 | -21.820% |
| 2026-09-03 | 39.88 | 39.88 | 39.88 | 39.88 | +16.438% | 1 | 635 | -27.407% |
| 2026-09-02 | 33.50 | 34.25 | 33.50 | 34.25 | +8.420% | 5 | 635 | -15.474% |
| 2026-09-01 | 32.87 | 33.25 | 31.59 | 31.59 | -11.289% | 33 | 634 | -8.357% |
| 2026-08-31 | 35.63 | 35.63 | 34.83 | 35.61 | -11.813% | 26 | 618 | -18.703% |
| 2026-08-28 | 40.38 | 40.38 | 40.38 | 40.38 | +3.168% | 1 | 618 | -28.306% |
| 2026-08-27 | 38.64 | 40.69 | 38.64 | 39.14 | +5.413% | 46 | 648 | -26.035% |
| 2026-08-26 | 37.13 | 37.13 | 37.13 | 37.13 | +0.733% | 1 | 680 | -22.031% |
| 2026-08-25 | 36.94 | 36.94 | 36.16 | 36.86 | +0.655% | 42 | 690 | -21.460% |
| 2026-08-24 | 36.62 | 36.62 | 36.62 | 36.62 | -1.981% | 34 | 659 | -20.945% |
| 2026-08-21 | 38.00 | 38.11 | 37.30 | 37.36 | +3.807% | 10 | 706 | -22.511% |
| 2026-08-20 | 36.59 | 36.59 | 35.99 | 35.99 | -12.134% | 46 | 660 | -19.561% |
| 2026-08-19 | 40.96 | 40.96 | 40.96 | 40.96 | +0.269% | 6 | 666 | -29.321% |
| 2026-08-18 | 40.78 | 40.85 | 40.78 | 40.85 | -7.850% | 12 | 656 | -29.131% |
| 2026-08-17 | 46.30 | 47.18 | 44.33 | 44.33 | -5.801% | 212 | 742 | -34.694% |
| 2026-08-14 | 47.06 | 47.06 | 47.06 | 47.06 | -2.162% | 4 | 742 | -38.483% |
| 2026-08-13 | 48.44 | 49.93 | 47.12 | 48.10 | +6.087% | 89 | 764 | -39.813% |
| 2026-08-12 | 45.03 | 45.34 | 44.37 | 45.34 | +2.163% | 6 | 764 | -36.149% |
| 2026-08-11 | 44.94 | 44.94 | 44.38 | 44.38 | -3.794% | 4 | 764 | -34.768% |
| 2026-08-10 | 45.43 | 46.13 | 45.43 | 46.13 | +0.283% | 8 | 756 | -37.243% |
| 2026-08-07 | 44.15 | 46.01 | 44.15 | 46.00 | +7.027% | 177 | 799 | -37.065% |
| 2026-08-06 | 43.14 | 43.43 | 42.71 | 42.98 | -10.830% | 120 | 852 | -32.643% |
| 2026-08-05 | 50.00 | 50.16 | 48.20 | 48.20 | +9.970% | 10 | 853 | -39.938% |
| 2026-08-04 | 37.28 | 43.83 | 37.28 | 43.83 | +21.581% | 733 | 853 | -33.949% |
| 2026-08-03 | 31.00 | 36.05 | 31.00 | 36.05 | +27.656% | 532 | 353 | -19.695% |
| 2026-07-31 | 28.31 | 28.31 | 25.50 | 28.24 | +7.786% | 27 | 354 | +2.514% |
| 2026-07-30 | 23.94 | 26.46 | 23.45 | 26.20 | +29.767% | 217 | 422 | +10.496% |
| 2026-07-29 | 26.01 | 26.34 | 20.19 | 20.19 | -25.360% | 85 | 365 | +43.388% |
| 2026-07-28 | 25.79 | 27.05 | 25.79 | 27.05 | +4.845% | 18 | 364 | +7.024% |
| 2026-07-27 | 28.88 | 28.88 | 25.00 | 25.80 | -0.960% | 41 | 350 | +12.209% |
| 2026-07-24 | 27.15 | 28.45 | 26.03 | 26.05 | -3.519% | 42 | 338 | +11.132% |
| 2026-07-23 | 27.83 | 27.83 | 25.75 | 27.00 | -15.254% | 25 | 343 | +7.222% |
| 2026-07-22 | 33.02 | 33.28 | 31.84 | 31.86 | +0.094% | 21 | 341 | -9.134% |
| 2026-07-21 | 30.72 | 31.83 | 30.45 | 31.83 | +9.759% | 6 | 340 | -9.048% |
| 2026-07-20 | 29.00 | 29.00 | 29.00 | 29.00 | -5.691% | 1 | 340 | -0.172% |
| 2026-07-17 | 31.75 | 31.75 | 30.10 | 30.75 | -9.718% | 12 | 345 | -5.854% |
| 2026-07-16 | 35.11 | 35.11 | 34.06 | 34.06 | -3.403% | 5 | 354 | -15.003% |
| 2026-07-15 | 37.70 | 37.92 | 35.26 | 35.26 | -2.137% | 54 | 347 | -17.896% |
| 2026-07-14 | 36.03 | 36.03 | 36.03 | 36.03 | +3.267% | 1 | 346 | -19.650% |
| 2026-07-13 | 36.41 | 36.41 | 34.74 | 34.89 | -8.903% | 8 | 347 | -17.025% |
| 2026-07-10 | 37.00 | 38.30 | 36.68 | 38.30 | +7.736% | 9 | 345 | -24.413% |
| 2026-07-09 | 34.20 | 35.55 | 34.20 | 35.55 | +18.698% | 4 | 346 | -18.565% |
| 2026-07-08 | 31.17 | 31.17 | 29.95 | 29.95 | -13.664% | 5 | 346 | -3.339% |
| 2026-07-07 | 33.96 | 34.69 | 33.96 | 34.69 | -5.554% | 30 | 317 | -16.547% |
| 2026-07-06 | 35.14 | 36.75 | 34.96 | 36.73 | +13.891% | 8 | 317 | -21.182% |
| 2026-07-02 | 37.10 | 37.10 | 32.25 | 32.25 | -10.541% | 2 | 317 | -10.233% |
| 2026-07-01 | 36.34 | 36.34 | 36.05 | 36.05 | +2.444% | 4 | 313 | -19.695% |
| 2026-06-30 | 32.60 | 35.19 | 32.60 | 35.19 | +10.383% | 11 | 309 | -17.732% |
| 2026-06-29 | 31.88 | 31.88 | 31.88 | 31.88 | +8.731% | 1 | 309 | -9.191% |
| 2026-06-26 | 26.52 | 29.32 | 26.52 | 29.32 | -4.183% | 3 | 306 | -1.262% |
| 2026-06-25 | 28.02 | 30.60 | 28.02 | 30.60 | +4.082% | 10 | 306 | -5.392% |
| 2026-06-24 | 30.64 | 30.64 | 29.40 | 29.40 | -3.448% | 5 | 304 | -1.531% |
| 2026-06-23 | 30.25 | 33.21 | 30.25 | 30.45 | -22.892% | 4 | 304 | -4.926% |
| 2026-06-22 | 39.36 | 39.53 | 39.36 | 39.49 | +3.377% | 15 | 305 | -26.690% |
| 2026-06-18 | 36.87 | 38.20 | 36.87 | 38.20 | +1.596% | 2 | 305 | -24.215% |
| 2026-06-17 | 39.00 | 39.00 | 37.60 | 37.60 | -8.981% | 3 | 305 | -23.005% |
| 2026-06-15 | 40.00 | 41.31 | 40.00 | 41.31 | +17.525% | 7 | 307 | -29.920% |
| 2026-06-12 | 35.15 | 35.15 | 35.15 | 35.15 | +20.501% | 1 | 308 | -17.639% |
| 2026-06-11 | 29.14 | 29.42 | 28.96 | 29.17 | 0.000% | 45 | 309 | -0.754% |
| 2026-06-10 | 33.11 | 33.13 | 29.17 | 29.17 | -7.397% | 271 | 75 | -0.754% |
| 2026-06-09 | 32.19 | 32.19 | 27.36 | 31.50 | -11.042% | 7 | 74 | -8.095% |
| 2026-06-08 | 36.75 | 36.80 | 35.41 | 35.41 | +8.321% | 54 | 42 | -18.243% |
| 2026-06-05 | 40.56 | 40.95 | 32.69 | 32.69 | -27.452% | 18 | 28 | -11.441% |
| 2026-06-04 | 44.73 | 45.06 | 44.73 | 45.06 | -0.022% | 2 | 31 | -35.752% |
| 2026-06-03 | 44.78 | 45.09 | 44.78 | 45.07 | -5.632% | 3 | 29 | -35.767% |
| 2026-06-02 | 47.14 | 47.82 | 47.14 | 47.76 | +4.898% | 14 | 34 | -39.384% |
| 2026-05-29 | 46.30 | 46.40 | 45.30 | 45.53 | +2.062% | 4 | 34 | -36.416% |
| 2026-05-28 | 41.81 | 44.66 | 41.81 | 44.61 | +5.014% | 54 | 21 | -35.104% |
| 2026-05-27 | 42.48 | 42.48 | 42.48 | 42.48 | -0.863% | 5 | 17 | -31.850% |
| 2026-05-26 | 42.48 | 43.16 | 41.79 | 42.85 | 0.000% | 18 | 0 | -32.439% |