SPY261130C00755000
SPY Nov 30 2026 755.00 Call
optionOPRA
EODOct 27, 2026
24.94USD+9.819%(+2.23)31Vol485OI
SPY261130C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.85 | 25.24 | 23.85 | 24.94 | +9.819% | 31 | 470 | 0.000% |
| 2026-10-26 | 20.64 | 22.96 | 20.64 | 22.71 | +15.573% | 92 | 485 | +9.819% |
| 2026-10-23 | 20.37 | 21.38 | 19.65 | 19.65 | -11.046% | 151 | 501 | +26.921% |
| 2026-10-22 | 24.06 | 24.40 | 21.49 | 22.09 | -22.355% | 95 | 441 | +12.902% |
| 2026-10-21 | 28.84 | 28.84 | 28.44 | 28.45 | +13.076% | 8 | 442 | -12.337% |
| 2026-10-20 | 23.62 | 26.11 | 23.04 | 25.16 | +0.761% | 9 | 443 | -0.874% |
| 2026-10-19 | 24.54 | 26.50 | 24.23 | 24.97 | +10.683% | 54 | 443 | -0.120% |
| 2026-10-16 | 24.27 | 24.27 | 22.56 | 22.56 | -20.619% | 17 | 434 | +10.550% |
| 2026-10-15 | 27.62 | 28.91 | 27.10 | 28.42 | +9.308% | 20 | 427 | -12.245% |
| 2026-10-14 | 26.00 | 26.00 | 26.00 | 26.00 | -21.236% | 1 | 427 | -4.077% |
| 2026-10-09 | 33.01 | 33.01 | 33.01 | 33.01 | +6.107% | 1 | 426 | -24.447% |
| 2026-10-08 | 32.39 | 32.39 | 30.18 | 31.11 | -9.511% | 257 | 334 | -19.833% |
| 2026-10-07 | 34.38 | 34.38 | 34.38 | 34.38 | -5.080% | 2 | 334 | -27.458% |
| 2026-10-06 | 36.22 | 36.22 | 36.22 | 36.22 | +8.834% | 10 | 327 | -31.143% |
| 2026-10-05 | 30.83 | 33.28 | 30.83 | 33.28 | +14.051% | 7 | 327 | -25.060% |
| 2026-10-02 | 29.92 | 31.71 | 29.18 | 29.18 | +11.247% | 24 | 339 | -14.531% |
| 2026-10-01 | 24.70 | 26.23 | 24.00 | 26.23 | +3.799% | 5 | 336 | -4.918% |
| 2026-09-30 | 28.05 | 29.24 | 25.27 | 25.27 | -6.407% | 16 | 337 | -1.306% |
| 2026-09-29 | 26.00 | 27.00 | 25.77 | 27.00 | -5.726% | 17 | 333 | -7.630% |
| 2026-09-28 | 28.64 | 28.64 | 28.64 | 28.64 | +3.543% | 1 | 334 | -12.919% |
| 2026-09-24 | 27.66 | 27.66 | 27.66 | 27.66 | -8.259% | 1 | 334 | -9.834% |
| 2026-09-23 | 31.75 | 31.80 | 29.48 | 30.15 | -13.486% | 89 | 335 | -17.280% |
| 2026-09-22 | 34.85 | 34.85 | 34.85 | 34.85 | -1.079% | 1 | 336 | -28.436% |
| 2026-09-21 | 29.50 | 35.61 | 29.50 | 35.23 | +33.094% | 67 | 339 | -29.208% |
| 2026-09-18 | 26.07 | 26.47 | 26.07 | 26.47 | -0.113% | 2 | 341 | -5.780% |
| 2026-09-17 | 25.47 | 26.50 | 25.00 | 26.50 | +20.455% | 23 | 347 | -5.887% |
| 2026-09-16 | 25.65 | 25.93 | 20.20 | 22.00 | -9.278% | 136 | 337 | +13.364% |
| 2026-09-15 | 24.04 | 24.26 | 23.98 | 24.25 | -10.185% | 25 | 329 | +2.845% |
| 2026-09-14 | 25.42 | 27.00 | 25.18 | 27.00 | -10.685% | 5 | 328 | -7.630% |
| 2026-09-11 | 29.25 | 30.23 | 29.25 | 30.23 | +17.856% | 4 | 328 | -17.499% |
| 2026-09-10 | 25.67 | 26.46 | 25.62 | 25.65 | -10.627% | 27 | 315 | -2.768% |
| 2026-09-09 | 28.70 | 28.70 | 28.70 | 28.70 | -8.013% | 1 | 315 | -13.101% |
| 2026-09-08 | 31.20 | 31.20 | 31.20 | 31.20 | +1.994% | 1 | 316 | -20.064% |
| 2026-09-02 | 29.33 | 30.71 | 29.33 | 30.59 | +5.592% | 8 | 320 | -18.470% |
| 2026-09-01 | 28.97 | 28.97 | 28.97 | 28.97 | -7.621% | 1 | 321 | -13.911% |
| 2026-08-31 | 31.62 | 31.62 | 31.36 | 31.36 | -11.662% | 5 | 316 | -20.472% |
| 2026-08-27 | 34.09 | 35.84 | 34.09 | 35.50 | +6.639% | 5 | 311 | -29.746% |
| 2026-08-26 | 33.29 | 33.29 | 33.29 | 33.29 | 0.000% | 2 | 313 | -25.083% |
| 2026-08-25 | 32.97 | 33.29 | 32.97 | 33.29 | +1.898% | 93 | 260 | -25.083% |
| 2026-08-24 | 33.01 | 33.01 | 32.67 | 32.67 | -12.083% | 93 | 271 | -23.661% |
| 2026-08-19 | 37.16 | 37.16 | 37.16 | 37.16 | +1.364% | 1 | 271 | -32.885% |
| 2026-08-18 | 37.47 | 37.47 | 36.66 | 36.66 | -14.145% | 66 | 225 | -31.969% |
| 2026-08-17 | 42.70 | 42.70 | 42.70 | 42.70 | +2.324% | 1 | 225 | -41.593% |
| 2026-08-12 | 41.73 | 41.73 | 41.73 | 41.73 | +1.139% | 2 | 227 | -40.235% |
| 2026-08-11 | 41.68 | 41.68 | 41.26 | 41.26 | -1.879% | 4 | 223 | -39.554% |
| 2026-08-10 | 41.93 | 42.05 | 41.93 | 42.05 | +4.033% | 4 | 221 | -40.690% |
| 2026-08-07 | 40.69 | 40.69 | 40.31 | 40.42 | -11.958% | 46 | 230 | -38.298% |
| 2026-08-05 | 45.54 | 45.91 | 45.54 | 45.91 | +7.593% | 4 | 231 | -45.676% |
| 2026-08-04 | 36.71 | 42.67 | 36.71 | 42.67 | +31.738% | 4 | 234 | -41.551% |
| 2026-08-03 | 27.15 | 32.49 | 27.15 | 32.39 | +39.432% | 18 | 235 | -23.001% |
| 2026-07-30 | 21.15 | 23.39 | 21.15 | 23.23 | -1.443% | 8 | 231 | +7.361% |
| 2026-07-23 | 24.86 | 24.86 | 23.57 | 23.57 | -18.864% | 8 | 230 | +5.812% |
| 2026-07-22 | 29.05 | 29.05 | 29.05 | 29.05 | +1.325% | 29 | 230 | -14.148% |
| 2026-07-21 | 28.67 | 28.67 | 28.67 | 28.67 | +3.990% | 1 | 230 | -13.010% |
| 2026-07-20 | 28.05 | 28.20 | 27.57 | 27.57 | +0.989% | 17 | 228 | -9.539% |
| 2026-07-17 | 28.83 | 28.83 | 27.01 | 27.30 | -18.386% | 22 | 224 | -8.645% |
| 2026-07-16 | 31.95 | 33.45 | 31.95 | 33.45 | -0.594% | 40 | 224 | -25.441% |
| 2026-07-15 | 33.79 | 33.79 | 33.00 | 33.65 | +2.591% | 110 | 181 | -25.884% |
| 2026-07-14 | 32.21 | 32.93 | 32.21 | 32.80 | +3.797% | 6 | 183 | -23.963% |
| 2026-07-13 | 32.81 | 33.16 | 31.60 | 31.60 | -9.430% | 5 | 179 | -21.076% |
| 2026-07-10 | 32.56 | 34.90 | 32.56 | 34.89 | +28.556% | 11 | 176 | -28.518% |
| 2026-07-08 | 28.95 | 28.95 | 27.14 | 27.14 | -10.782% | 13 | 175 | -8.106% |
| 2026-07-07 | 30.42 | 30.42 | 30.42 | 30.42 | -4.249% | 1 | 175 | -18.014% |
| 2026-07-06 | 31.11 | 32.01 | 31.11 | 31.77 | +11.945% | 4 | 172 | -21.498% |
| 2026-07-02 | 28.38 | 28.38 | 28.38 | 28.38 | -11.396% | 6 | 172 | -12.121% |
| 2026-06-30 | 32.11 | 32.11 | 32.03 | 32.03 | +9.467% | 7 | 166 | -22.135% |
| 2026-06-29 | 29.26 | 29.26 | 29.26 | 29.26 | +22.018% | 139 | 38 | -14.764% |
| 2026-06-26 | 23.98 | 23.98 | 23.98 | 23.98 | -12.990% | 2 | 36 | +4.003% |
| 2026-06-25 | 27.82 | 27.82 | 27.56 | 27.56 | -0.828% | 2 | 34 | -9.507% |
| 2026-06-24 | 27.79 | 27.79 | 27.79 | 27.79 | -2.730% | 1 | 33 | -10.255% |
| 2026-06-23 | 28.57 | 28.57 | 28.57 | 28.57 | -18.020% | 3 | 33 | -12.706% |
| 2026-06-18 | 34.17 | 34.85 | 34.17 | 34.85 | +13.003% | 20 | 110 | -28.436% |
| 2026-06-17 | 35.02 | 35.98 | 30.36 | 30.84 | -15.251% | 71 | 108 | -19.131% |
| 2026-06-16 | 38.75 | 38.75 | 36.39 | 36.39 | -6.812% | 20 | 95 | -31.465% |
| 2026-06-15 | 37.83 | 39.10 | 37.82 | 39.05 | +43.355% | 6 | 95 | -36.133% |
| 2026-06-11 | 27.24 | 27.24 | 27.24 | 27.24 | -4.588% | 1 | 96 | -8.443% |
| 2026-06-10 | 29.32 | 29.32 | 27.85 | 28.55 | -5.212% | 14 | 100 | -12.644% |
| 2026-06-09 | 26.69 | 30.18 | 25.00 | 30.12 | -7.522% | 81 | 29 | -17.198% |
| 2026-06-08 | 33.11 | 33.11 | 32.57 | 32.57 | -3.094% | 6 | 24 | -23.426% |
| 2026-06-05 | 36.05 | 36.05 | 33.61 | 33.61 | -22.397% | 4 | 21 | -25.796% |
| 2026-06-04 | 40.74 | 43.31 | 40.68 | 43.31 | +0.909% | 9 | 19 | -42.415% |
| 2026-06-03 | 42.24 | 42.92 | 42.24 | 42.92 | -2.165% | 3 | 17 | -41.892% |
| 2026-06-02 | 43.87 | 43.87 | 43.87 | 43.87 | -1.327% | 3 | 17 | -43.150% |
| 2026-06-01 | 42.17 | 44.46 | 42.17 | 44.46 | +6.160% | 10 | 15 | -43.905% |
| 2026-05-28 | 41.41 | 42.05 | 41.41 | 41.88 | +4.517% | 19 | 13 | -40.449% |
| 2026-05-27 | 39.93 | 40.07 | 39.46 | 40.07 | +1.085% | 10 | 5 | -37.759% |
| 2026-05-26 | 40.00 | 40.05 | 38.94 | 39.64 | 0.000% | 6 | 0 | -37.084% |