SPY261130C00758000
SPY Nov 30 2026 758.00 Call
optionOPRA
EODOct 27, 2026
22.35USD+11.750%(+2.35)6Vol1,915OI
SPY261130C00758000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.08 | 22.35 | 21.08 | 22.35 | +11.750% | 6 | 1,915 | 0.000% |
| 2026-10-26 | 19.64 | 21.20 | 19.30 | 20.00 | +13.895% | 12 | 1,915 | +11.750% |
| 2026-10-23 | 17.77 | 19.00 | 17.56 | 17.56 | -11.803% | 1,612 | 2,072 | +27.278% |
| 2026-10-22 | 19.91 | 19.91 | 19.91 | 19.91 | -25.319% | 3 | 2,069 | +12.255% |
| 2026-10-21 | 26.40 | 26.87 | 26.40 | 26.66 | +16.879% | 42 | 2,068 | -16.167% |
| 2026-10-20 | 21.19 | 23.39 | 20.83 | 22.81 | -6.016% | 25 | 2,070 | -2.017% |
| 2026-10-19 | 22.86 | 24.27 | 22.86 | 24.27 | +15.297% | 4 | 2,071 | -7.911% |
| 2026-10-16 | 23.18 | 23.18 | 20.75 | 21.05 | -5.137% | 50 | 2,053 | +6.176% |
| 2026-10-15 | 22.19 | 22.19 | 22.19 | 22.19 | -8.945% | 1 | 2,052 | +0.721% |
| 2026-10-14 | 28.78 | 28.78 | 24.37 | 24.37 | -12.621% | 14 | 2,052 | -8.289% |
| 2026-10-08 | 30.48 | 30.48 | 27.89 | 27.89 | -13.061% | 2 | 2,051 | -19.864% |
| 2026-10-07 | 30.06 | 32.08 | 30.06 | 32.08 | +0.881% | 3 | 2,051 | -30.330% |
| 2026-10-05 | 29.50 | 31.80 | 29.50 | 31.80 | +15.847% | 3 | 2,051 | -29.717% |
| 2026-10-02 | 26.79 | 27.45 | 26.79 | 27.45 | +9.800% | 16 | 2,042 | -18.579% |
| 2026-10-01 | 24.50 | 25.00 | 21.79 | 25.00 | +4.603% | 223 | 2,178 | -10.600% |
| 2026-09-30 | 23.49 | 23.90 | 23.01 | 23.90 | -1.321% | 13 | 2,179 | -6.485% |
| 2026-09-29 | 23.92 | 24.22 | 23.92 | 24.22 | -8.258% | 2 | 2,179 | -7.721% |
| 2026-09-28 | 27.39 | 28.16 | 26.40 | 26.40 | -9.620% | 3 | 2,179 | -15.341% |
| 2026-09-25 | 29.21 | 29.21 | 29.21 | 29.21 | +14.504% | 1 | 2,179 | -23.485% |
| 2026-09-24 | 25.58 | 25.58 | 25.51 | 25.51 | -10.491% | 2 | 2,180 | -12.387% |
| 2026-09-23 | 29.39 | 29.64 | 28.41 | 28.50 | -11.901% | 38 | 2,183 | -21.579% |
| 2026-09-22 | 32.25 | 32.35 | 31.37 | 32.35 | -0.858% | 75 | 2,182 | -30.912% |
| 2026-09-21 | 27.21 | 32.98 | 27.21 | 32.63 | +33.511% | 15 | 2,189 | -31.505% |
| 2026-09-18 | 24.44 | 24.44 | 24.44 | 24.44 | -0.082% | 1 | 2,189 | -8.552% |
| 2026-09-17 | 23.25 | 24.46 | 23.02 | 24.46 | +25.565% | 1,690 | 595 | -8.626% |
| 2026-09-16 | 22.85 | 23.66 | 19.13 | 19.48 | -12.646% | 38 | 620 | +14.733% |
| 2026-09-15 | 22.66 | 22.66 | 22.30 | 22.30 | -10.514% | 30 | 595 | +0.224% |
| 2026-09-14 | 23.50 | 24.92 | 23.50 | 24.92 | -8.918% | 15 | 598 | -10.313% |
| 2026-09-11 | 27.33 | 27.58 | 27.33 | 27.36 | +14.958% | 5 | 603 | -18.311% |
| 2026-09-10 | 23.95 | 24.41 | 23.62 | 23.80 | -11.524% | 12 | 596 | -6.092% |
| 2026-09-09 | 26.90 | 26.90 | 26.90 | 26.90 | -5.812% | 1 | 595 | -16.914% |
| 2026-09-08 | 29.69 | 29.80 | 28.56 | 28.56 | -8.666% | 15 | 592 | -21.744% |
| 2026-08-21 | 31.40 | 31.40 | 31.27 | 31.27 | -24.065% | 2 | 592 | -28.526% |
| 2026-08-17 | 41.18 | 41.18 | 41.18 | 41.18 | +6.271% | 1 | 592 | -45.726% |
| 2026-08-07 | 38.54 | 38.76 | 37.88 | 38.75 | -6.288% | 33 | 597 | -42.323% |
| 2026-08-05 | 43.68 | 43.68 | 41.35 | 41.35 | +35.219% | 79 | 662 | -45.949% |
| 2026-08-03 | 27.82 | 30.64 | 27.82 | 30.58 | +89.116% | 10 | 662 | -26.913% |
| 2026-07-29 | 19.38 | 19.38 | 16.17 | 16.17 | -20.345% | 12 | 660 | +38.219% |
| 2026-07-28 | 20.26 | 20.30 | 20.26 | 20.30 | -5.229% | 4 | 661 | +10.099% |
| 2026-07-23 | 23.16 | 23.16 | 21.42 | 21.42 | -23.500% | 16 | 658 | +4.342% |
| 2026-07-22 | 28.00 | 28.00 | 28.00 | 28.00 | +2.377% | 250 | 408 | -20.179% |
| 2026-07-21 | 27.35 | 27.35 | 27.35 | 27.35 | +11.451% | 18 | 390 | -18.282% |
| 2026-07-20 | 26.07 | 26.24 | 24.54 | 24.54 | -3.878% | 14 | 390 | -8.924% |
| 2026-07-17 | 25.51 | 27.41 | 25.02 | 25.53 | -10.797% | 35 | 381 | -12.456% |
| 2026-07-16 | 29.64 | 29.64 | 28.62 | 28.62 | -10.646% | 8 | 377 | -21.908% |
| 2026-07-15 | 32.03 | 32.03 | 32.03 | 32.03 | +3.926% | 4 | 374 | -30.222% |
| 2026-07-14 | 31.14 | 31.15 | 30.68 | 30.82 | +1.149% | 537 | 76 | -27.482% |
| 2026-06-30 | 30.47 | 30.47 | 30.47 | 30.47 | -8.882% | 21 | 65 | -26.649% |
| 2026-06-17 | 33.44 | 33.44 | 33.44 | 33.44 | -6.120% | 4 | 65 | -33.164% |
| 2026-06-16 | 35.62 | 35.62 | 35.62 | 35.62 | +26.357% | 4 | 61 | -37.254% |
| 2026-06-09 | 28.19 | 28.19 | 28.19 | 28.19 | -4.602% | 10 | 61 | -20.717% |
| 2026-06-05 | 29.55 | 29.55 | 29.55 | 29.55 | -27.662% | 10 | 51 | -24.365% |
| 2026-06-04 | 40.80 | 40.85 | 40.80 | 40.85 | +4.744% | 11 | 47 | -45.288% |
| 2026-06-03 | 41.80 | 41.80 | 39.00 | 39.00 | -8.235% | 3 | 45 | -42.692% |
| 2026-06-02 | 41.34 | 42.68 | 41.18 | 42.50 | +0.520% | 10 | 43 | -47.412% |
| 2026-06-01 | 42.28 | 42.28 | 42.28 | 42.28 | +6.098% | 1 | 44 | -47.138% |
| 2026-05-28 | 39.85 | 39.85 | 39.85 | 39.85 | +5.173% | 1 | 43 | -43.915% |
| 2026-05-27 | 37.89 | 37.89 | 37.89 | 37.89 | 0.000% | 43 | 0 | -41.013% |