SPY261130C00760000
SPY Nov 30 2026 760.00 Call
optionOPRA
EODOct 27, 2026
21.06USD+13.592%(+2.52)48Vol2,342OI
SPY261130C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.67 | 21.47 | 18.82 | 21.06 | +13.592% | 48 | 2,348 | 0.000% |
| 2026-10-26 | 16.95 | 19.74 | 16.95 | 18.54 | +13.812% | 167 | 2,343 | +13.592% |
| 2026-10-23 | 16.94 | 18.01 | 16.22 | 16.29 | -14.263% | 1,845 | 2,555 | +29.282% |
| 2026-10-22 | 20.46 | 20.70 | 17.78 | 19.00 | -22.827% | 192 | 2,485 | +10.842% |
| 2026-10-21 | 22.91 | 24.90 | 21.70 | 24.62 | +14.993% | 33 | 2,499 | -14.460% |
| 2026-10-20 | 19.44 | 23.97 | 19.44 | 21.41 | -1.336% | 13 | 2,505 | -1.635% |
| 2026-10-19 | 21.25 | 22.70 | 20.75 | 21.70 | +12.435% | 86 | 2,558 | -2.949% |
| 2026-10-16 | 24.14 | 24.14 | 18.89 | 19.30 | -20.934% | 142 | 2,520 | +9.119% |
| 2026-10-15 | 21.64 | 24.56 | 21.64 | 24.41 | +4.674% | 85 | 2,550 | -13.724% |
| 2026-10-14 | 27.52 | 27.52 | 22.45 | 23.32 | -21.561% | 79 | 2,547 | -9.691% |
| 2026-10-13 | 29.70 | 30.00 | 29.70 | 29.73 | +0.473% | 56 | 2,535 | -29.162% |
| 2026-10-12 | 30.42 | 30.42 | 29.31 | 29.59 | -3.616% | 78 | 2,463 | -28.827% |
| 2026-10-09 | 29.02 | 30.70 | 29.02 | 30.70 | +9.918% | 55 | 2,515 | -31.401% |
| 2026-10-08 | 28.32 | 29.24 | 26.28 | 27.93 | -6.212% | 245 | 2,666 | -24.597% |
| 2026-10-07 | 29.53 | 29.78 | 28.46 | 29.78 | -10.571% | 9 | 2,670 | -29.281% |
| 2026-10-06 | 31.54 | 33.30 | 31.54 | 33.30 | +10.448% | 8 | 2,675 | -36.757% |
| 2026-10-05 | 26.00 | 30.15 | 26.00 | 30.15 | +17.912% | 11 | 2,683 | -30.149% |
| 2026-10-02 | 26.60 | 27.37 | 24.45 | 25.57 | +11.513% | 62 | 2,699 | -17.638% |
| 2026-10-01 | 22.89 | 23.50 | 20.25 | 22.93 | +2.825% | 265 | 2,602 | -8.155% |
| 2026-09-30 | 24.40 | 25.57 | 21.71 | 22.30 | -4.497% | 47 | 2,600 | -5.561% |
| 2026-09-29 | 24.02 | 24.02 | 22.30 | 23.35 | -4.499% | 94 | 2,641 | -9.807% |
| 2026-09-28 | 25.87 | 26.02 | 23.51 | 24.45 | -14.211% | 89 | 2,607 | -13.865% |
| 2026-09-25 | 27.16 | 28.65 | 25.97 | 28.50 | +10.124% | 9 | 2,608 | -26.105% |
| 2026-09-24 | 24.52 | 26.71 | 23.99 | 25.88 | -3.144% | 17 | 2,599 | -18.624% |
| 2026-09-23 | 28.50 | 28.50 | 26.55 | 26.72 | -14.359% | 630 | 2,583 | -21.183% |
| 2026-09-22 | 31.87 | 32.07 | 31.20 | 31.20 | -1.015% | 31 | 2,604 | -32.500% |
| 2026-09-21 | 25.82 | 31.77 | 25.33 | 31.52 | +33.559% | 253 | 2,550 | -33.185% |
| 2026-09-18 | 23.22 | 23.60 | 21.06 | 23.60 | +1.724% | 438 | 2,491 | -10.763% |
| 2026-09-17 | 23.06 | 23.20 | 21.73 | 23.20 | +22.622% | 1,799 | 907 | -9.224% |
| 2026-09-16 | 21.75 | 22.54 | 16.95 | 18.92 | -7.707% | 94 | 893 | +11.311% |
| 2026-09-15 | 22.05 | 22.05 | 20.50 | 20.50 | -12.543% | 64 | 892 | +2.732% |
| 2026-09-14 | 22.22 | 24.11 | 22.16 | 23.44 | -10.942% | 22 | 893 | -10.154% |
| 2026-09-11 | 25.80 | 27.01 | 25.80 | 26.32 | +17.343% | 72 | 880 | -19.985% |
| 2026-09-10 | 22.69 | 23.50 | 22.33 | 22.43 | -10.316% | 348 | 618 | -6.108% |
| 2026-09-09 | 25.55 | 25.74 | 24.49 | 25.01 | -9.055% | 29 | 603 | -15.794% |
| 2026-09-08 | 28.60 | 28.60 | 26.86 | 27.50 | -8.027% | 10 | 596 | -23.418% |
| 2026-09-04 | 29.24 | 29.90 | 29.05 | 29.90 | -6.737% | 20 | 603 | -29.565% |
| 2026-09-03 | 30.12 | 32.72 | 30.12 | 32.06 | +16.794% | 5 | 604 | -34.311% |
| 2026-09-02 | 26.22 | 27.45 | 26.22 | 27.45 | +9.363% | 40 | 607 | -23.279% |
| 2026-09-01 | 26.25 | 26.25 | 24.60 | 25.10 | -9.874% | 21 | 602 | -16.096% |
| 2026-08-31 | 27.56 | 27.90 | 27.56 | 27.85 | -9.283% | 4 | 602 | -24.381% |
| 2026-08-28 | 32.40 | 32.40 | 30.70 | 30.70 | -3.882% | 14 | 593 | -31.401% |
| 2026-08-27 | 30.96 | 32.00 | 30.96 | 31.94 | +8.234% | 5 | 594 | -34.064% |
| 2026-08-26 | 28.80 | 29.51 | 28.80 | 29.51 | -0.940% | 26 | 608 | -28.634% |
| 2026-08-25 | 30.00 | 30.00 | 29.30 | 29.79 | +0.608% | 17 | 603 | -29.305% |
| 2026-08-24 | 29.00 | 29.61 | 29.00 | 29.61 | -4.391% | 10 | 608 | -28.875% |
| 2026-08-21 | 29.98 | 31.52 | 29.98 | 30.97 | +6.536% | 7 | 605 | -31.999% |
| 2026-08-20 | 28.90 | 29.07 | 28.90 | 29.07 | -15.568% | 5 | 607 | -27.554% |
| 2026-08-19 | 34.43 | 34.43 | 34.43 | 34.43 | +0.496% | 1 | 607 | -38.832% |
| 2026-08-18 | 34.00 | 34.26 | 33.79 | 34.26 | -9.052% | 13 | 606 | -38.529% |
| 2026-08-17 | 39.00 | 39.00 | 37.67 | 37.67 | -5.825% | 89 | 518 | -44.093% |
| 2026-08-14 | 40.00 | 40.00 | 40.00 | 40.00 | -1.454% | 1 | 518 | -47.350% |
| 2026-08-13 | 40.59 | 40.59 | 40.59 | 40.59 | +6.900% | 1 | 518 | -48.115% |
| 2026-08-12 | 39.10 | 39.10 | 37.35 | 37.97 | +4.918% | 4 | 518 | -44.535% |
| 2026-08-11 | 38.50 | 39.04 | 36.19 | 36.19 | -6.534% | 7 | 517 | -41.807% |
| 2026-08-10 | 38.38 | 38.89 | 38.38 | 38.72 | +3.253% | 9 | 511 | -45.610% |
| 2026-08-07 | 37.13 | 37.50 | 36.55 | 37.50 | +5.574% | 63 | 497 | -43.840% |
| 2026-08-06 | 37.50 | 37.50 | 35.52 | 35.52 | -8.193% | 499 | 692 | -40.709% |
| 2026-08-05 | 42.19 | 43.00 | 38.69 | 38.69 | -0.361% | 14 | 691 | -45.567% |
| 2026-08-04 | 31.38 | 39.76 | 31.38 | 38.83 | +33.620% | 15 | 693 | -45.764% |
| 2026-08-03 | 26.27 | 29.20 | 26.27 | 29.06 | +36.049% | 18 | 685 | -27.529% |
| 2026-07-31 | 19.92 | 21.36 | 19.85 | 21.36 | +2.446% | 13 | 681 | -1.404% |
| 2026-07-30 | 18.78 | 20.85 | 18.78 | 20.85 | +31.297% | 9 | 682 | +1.007% |
| 2026-07-29 | 20.70 | 20.70 | 15.88 | 15.88 | -24.092% | 27 | 665 | +32.620% |
| 2026-07-28 | 20.04 | 20.92 | 18.94 | 20.92 | +3.564% | 22 | 669 | +0.669% |
| 2026-07-27 | 20.00 | 21.02 | 19.43 | 20.20 | -4.311% | 74 | 658 | +4.257% |
| 2026-07-24 | 21.09 | 21.21 | 20.52 | 21.11 | +2.825% | 50 | 643 | -0.237% |
| 2026-07-23 | 22.13 | 22.13 | 20.53 | 20.53 | -20.365% | 5 | 641 | +2.582% |
| 2026-07-22 | 25.78 | 25.78 | 25.78 | 25.78 | -1.453% | 2 | 643 | -18.309% |
| 2026-07-21 | 26.11 | 26.16 | 26.09 | 26.16 | +10.989% | 94 | 551 | -19.495% |
| 2026-07-20 | 25.15 | 25.24 | 23.57 | 23.57 | -4.998% | 33 | 526 | -10.649% |
| 2026-07-17 | 25.71 | 25.71 | 24.25 | 24.81 | -9.617% | 34 | 511 | -15.115% |
| 2026-07-16 | 27.45 | 27.45 | 27.45 | 27.45 | -6.250% | 1 | 511 | -23.279% |
| 2026-07-15 | 30.47 | 30.53 | 29.28 | 29.28 | -1.014% | 7 | 507 | -28.074% |
| 2026-07-14 | 29.00 | 29.82 | 28.82 | 29.58 | +4.339% | 351 | 294 | -28.803% |
| 2026-07-13 | 29.50 | 29.50 | 28.35 | 28.35 | -9.656% | 39 | 313 | -25.714% |
| 2026-07-10 | 29.62 | 31.39 | 29.62 | 31.38 | +5.585% | 7 | 312 | -32.887% |
| 2026-07-09 | 28.37 | 30.12 | 28.37 | 29.72 | +18.171% | 4 | 311 | -29.139% |
| 2026-07-08 | 25.15 | 25.15 | 25.15 | 25.15 | -15.034% | 1 | 311 | -16.262% |
| 2026-07-07 | 29.60 | 29.60 | 29.60 | 29.60 | +0.034% | 1 | 311 | -28.851% |
| 2026-07-06 | 29.07 | 29.59 | 29.07 | 29.59 | +14.779% | 5 | 311 | -28.827% |
| 2026-07-02 | 29.60 | 29.60 | 25.78 | 25.78 | -9.417% | 3 | 310 | -18.309% |
| 2026-07-01 | 28.46 | 28.46 | 28.46 | 28.46 | -1.557% | 1 | 310 | -26.001% |
| 2026-06-30 | 28.00 | 29.13 | 27.76 | 28.91 | +16.808% | 15 | 289 | -27.153% |
| 2026-06-29 | 24.75 | 24.75 | 24.75 | 24.75 | +3.817% | 1 | 289 | -14.909% |
| 2026-06-25 | 23.55 | 23.84 | 23.55 | 23.84 | -0.625% | 4 | 286 | -11.661% |
| 2026-06-24 | 26.18 | 26.20 | 23.99 | 23.99 | -7.410% | 202 | 114 | -12.213% |
| 2026-06-23 | 24.53 | 27.69 | 24.53 | 25.91 | -7.629% | 7 | 113 | -18.719% |
| 2026-06-17 | 33.75 | 33.75 | 28.05 | 28.05 | -16.068% | 75 | 48 | -24.920% |
| 2026-06-16 | 33.42 | 33.42 | 33.42 | 33.42 | -8.888% | 1 | 47 | -36.984% |
| 2026-06-15 | 34.55 | 37.51 | 34.55 | 36.68 | +22.635% | 19 | 38 | -42.585% |
| 2026-06-12 | 31.26 | 31.26 | 29.91 | 29.91 | +12.444% | 2 | 37 | -29.589% |
| 2026-06-11 | 26.60 | 26.60 | 26.60 | 26.60 | +5.976% | 1 | 40 | -20.827% |
| 2026-06-10 | 27.65 | 27.65 | 25.10 | 25.10 | +3.292% | 5 | 35 | -16.096% |
| 2026-06-09 | 24.30 | 24.30 | 24.30 | 24.30 | -16.951% | 2 | 33 | -13.333% |
| 2026-06-08 | 30.36 | 31.26 | 29.26 | 29.26 | -7.405% | 10 | 32 | -28.025% |
| 2026-06-05 | 34.74 | 34.74 | 31.60 | 31.60 | -17.126% | 4 | 31 | -33.354% |
| 2026-06-04 | 36.73 | 38.65 | 36.73 | 38.13 | -0.987% | 10 | 26 | -44.768% |
| 2026-06-03 | 40.57 | 40.57 | 38.51 | 38.51 | -5.543% | 9 | 20 | -45.313% |
| 2026-06-02 | 41.70 | 41.70 | 40.77 | 40.77 | -1.140% | 13 | 12 | -48.344% |
| 2026-06-01 | 38.98 | 41.24 | 38.98 | 41.24 | +3.332% | 8 | 10 | -48.933% |
| 2026-05-29 | 40.40 | 40.40 | 39.91 | 39.91 | +3.313% | 6 | 5 | -47.231% |
| 2026-05-28 | 37.59 | 38.90 | 37.59 | 38.63 | +5.345% | 6 | 2 | -45.483% |
| 2026-05-27 | 36.67 | 36.67 | 36.67 | 36.67 | -0.082% | 1 | 1 | -42.569% |
| 2026-05-26 | 35.63 | 36.70 | 35.63 | 36.70 | 0.000% | 3 | 0 | -42.616% |