SPY261130C00759000
SPY Nov 30 2026 759.00 Call
optionOPRA
EODOct 27, 2026
21.49USD+12.278%(+2.35)12Vol184OI
SPY261130C00759000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.36 | 21.49 | 20.36 | 21.49 | +12.278% | 12 | 194 | 0.000% |
| 2026-10-26 | 19.50 | 20.19 | 18.75 | 19.14 | +14.132% | 10 | 193 | +12.278% |
| 2026-10-23 | 17.17 | 17.80 | 16.77 | 16.77 | -15.516% | 39 | 193 | +28.145% |
| 2026-10-22 | 19.84 | 19.85 | 18.78 | 19.85 | -23.595% | 3 | 193 | +8.262% |
| 2026-10-21 | 25.98 | 25.98 | 25.98 | 25.98 | +25.689% | 2 | 193 | -17.283% |
| 2026-10-20 | 20.73 | 20.73 | 20.14 | 20.67 | -6.808% | 5 | 195 | +3.967% |
| 2026-10-19 | 22.18 | 22.18 | 22.18 | 22.18 | +12.475% | 7 | 199 | -3.111% |
| 2026-10-16 | 19.72 | 19.72 | 19.72 | 19.72 | -13.774% | 1 | 200 | +8.976% |
| 2026-10-15 | 22.29 | 22.87 | 22.29 | 22.87 | -17.940% | 2 | 200 | -6.034% |
| 2026-10-08 | 27.87 | 27.87 | 27.87 | 27.87 | -7.959% | 2 | 200 | -22.892% |
| 2026-10-07 | 31.05 | 31.72 | 30.28 | 30.28 | -9.531% | 6 | 200 | -29.029% |
| 2026-10-06 | 33.47 | 33.47 | 33.47 | 33.47 | +18.941% | 1 | 201 | -35.793% |
| 2026-10-05 | 28.14 | 28.14 | 28.14 | 28.14 | +3.876% | 2 | 203 | -23.632% |
| 2026-10-02 | 26.50 | 27.09 | 26.50 | 27.09 | +14.111% | 2 | 213 | -20.672% |
| 2026-10-01 | 21.65 | 23.74 | 20.77 | 23.74 | -15.486% | 211 | 162 | -9.478% |
| 2026-09-25 | 28.09 | 28.09 | 28.09 | 28.09 | +1.886% | 1 | 163 | -23.496% |
| 2026-09-23 | 28.64 | 28.94 | 27.57 | 27.57 | -9.843% | 32 | 158 | -22.053% |
| 2026-09-22 | 32.66 | 32.66 | 30.58 | 30.58 | -5.149% | 100 | 170 | -29.725% |
| 2026-09-21 | 26.51 | 32.24 | 26.51 | 32.24 | +34.054% | 42 | 145 | -33.344% |
| 2026-09-18 | 22.20 | 24.05 | 22.20 | 24.05 | +0.250% | 24 | 126 | -10.644% |
| 2026-09-17 | 23.67 | 23.99 | 22.50 | 23.99 | +35.155% | 15 | 128 | -10.421% |
| 2026-09-16 | 22.94 | 23.20 | 17.75 | 17.75 | -19.061% | 22 | 124 | +21.070% |
| 2026-09-15 | 21.53 | 21.93 | 21.49 | 21.93 | -11.394% | 7 | 120 | -2.006% |
| 2026-09-14 | 22.66 | 25.02 | 22.59 | 24.75 | -8.638% | 16 | 117 | -13.172% |
| 2026-09-11 | 27.09 | 27.09 | 27.09 | 27.09 | +17.273% | 1 | 118 | -20.672% |
| 2026-09-10 | 23.09 | 23.91 | 23.09 | 23.10 | -24.287% | 16 | 113 | -6.970% |
| 2026-09-04 | 29.85 | 30.51 | 29.85 | 30.51 | +8.422% | 4 | 113 | -29.564% |
| 2026-09-02 | 26.89 | 28.14 | 26.89 | 28.14 | +11.534% | 42 | 112 | -23.632% |
| 2026-09-01 | 25.15 | 25.23 | 25.15 | 25.23 | -18.639% | 5 | 110 | -14.824% |
| 2026-08-26 | 31.01 | 31.01 | 31.01 | 31.01 | +5.836% | 1 | 111 | -30.700% |
| 2026-08-25 | 29.30 | 29.30 | 29.30 | 29.30 | -6.120% | 1 | 112 | -26.655% |
| 2026-08-21 | 30.96 | 31.21 | 30.23 | 31.21 | +2.328% | 8 | 112 | -31.144% |
| 2026-08-20 | 31.11 | 31.24 | 30.03 | 30.50 | -18.818% | 8 | 111 | -29.541% |
| 2026-08-07 | 37.84 | 37.84 | 37.45 | 37.57 | +1.158% | 100 | 123 | -42.800% |
| 2026-08-06 | 37.14 | 37.14 | 37.14 | 37.14 | +73.714% | 1 | 123 | -42.138% |
| 2026-07-23 | 21.38 | 21.38 | 21.38 | 21.38 | -22.564% | 2 | 124 | +0.514% |
| 2026-07-22 | 27.61 | 27.61 | 27.61 | 27.61 | +3.525% | 58 | 68 | -22.166% |
| 2026-07-21 | 26.67 | 26.67 | 26.67 | 26.67 | +11.125% | 1 | 69 | -19.423% |
| 2026-07-20 | 25.47 | 25.80 | 24.00 | 24.00 | -6.396% | 36 | 38 | -10.458% |
| 2026-07-17 | 26.28 | 26.28 | 25.21 | 25.64 | -11.096% | 26 | 15 | -16.186% |
| 2026-07-16 | 28.84 | 28.84 | 28.84 | 28.84 | -6.394% | 1 | 14 | -25.485% |
| 2026-07-09 | 30.81 | 30.81 | 30.81 | 30.81 | +15.784% | 1 | 13 | -30.250% |
| 2026-07-08 | 26.61 | 26.61 | 26.61 | 26.61 | -17.845% | 2 | 14 | -19.241% |
| 2026-06-18 | 30.94 | 32.59 | 30.94 | 32.39 | +5.574% | 14 | 13 | -33.652% |
| 2026-06-17 | 33.44 | 33.44 | 30.68 | 30.68 | -9.311% | 2 | 13 | -29.954% |
| 2026-06-16 | 33.98 | 33.98 | 33.68 | 33.83 | -5.291% | 10 | 13 | -36.477% |
| 2026-06-15 | 35.92 | 38.00 | 35.72 | 35.72 | +22.413% | 10 | 5 | -39.838% |
| 2026-06-05 | 29.18 | 29.18 | 29.18 | 29.18 | -23.412% | 1 | 5 | -26.354% |
| 2026-06-04 | 38.93 | 38.93 | 38.10 | 38.10 | -9.737% | 2 | 3 | -43.596% |
| 2026-06-02 | 42.10 | 42.21 | 41.99 | 42.21 | -0.047% | 3 | 2 | -49.088% |
| 2026-05-29 | 41.40 | 42.23 | 41.40 | 42.23 | 0.000% | 2 | 0 | -49.112% |