SPY261130C00761000
SPY Nov 30 2026 761.00 Call
optionOPRA
EODOct 27, 2026
20.83USD+14.451%(+2.63)415Vol572OI
SPY261130C00761000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.10 | 20.83 | 18.10 | 20.83 | +14.451% | 415 | 374 | 0.000% |
| 2026-10-26 | 16.40 | 19.09 | 16.40 | 18.20 | +16.667% | 87 | 387 | +14.451% |
| 2026-10-23 | 16.15 | 17.23 | 15.58 | 15.60 | -10.857% | 87 | 338 | +33.526% |
| 2026-10-22 | 18.13 | 18.60 | 17.10 | 17.50 | -18.794% | 30 | 337 | +19.029% |
| 2026-10-20 | 21.78 | 21.78 | 21.55 | 21.55 | +2.473% | 2 | 338 | -3.341% |
| 2026-10-19 | 20.43 | 21.91 | 20.43 | 21.03 | +12.100% | 7 | 343 | -0.951% |
| 2026-10-16 | 19.71 | 19.71 | 18.08 | 18.76 | -16.325% | 25 | 332 | +11.034% |
| 2026-10-15 | 20.85 | 22.42 | 20.85 | 22.42 | -0.840% | 3 | 333 | -7.092% |
| 2026-10-14 | 25.95 | 25.95 | 22.61 | 22.61 | -21.846% | 2 | 332 | -7.873% |
| 2026-10-12 | 28.93 | 28.93 | 28.93 | 28.93 | -1.866% | 1 | 333 | -27.999% |
| 2026-10-09 | 29.28 | 29.48 | 29.28 | 29.48 | -0.203% | 2 | 333 | -29.342% |
| 2026-10-07 | 29.46 | 30.14 | 29.46 | 29.54 | -7.311% | 12 | 332 | -29.485% |
| 2026-10-06 | 33.13 | 33.13 | 31.87 | 31.87 | +12.774% | 5 | 332 | -34.641% |
| 2026-10-05 | 26.64 | 28.26 | 26.64 | 28.26 | +14.044% | 8 | 334 | -26.292% |
| 2026-10-02 | 26.20 | 27.03 | 24.78 | 24.78 | +10.084% | 6 | 335 | -15.940% |
| 2026-10-01 | 22.05 | 22.51 | 19.77 | 22.51 | +4.117% | 126 | 334 | -7.463% |
| 2026-09-30 | 24.25 | 24.25 | 21.62 | 21.62 | -2.613% | 2 | 333 | -3.654% |
| 2026-09-29 | 23.46 | 23.46 | 22.20 | 22.20 | -11.554% | 20 | 333 | -6.171% |
| 2026-09-24 | 23.73 | 25.66 | 23.31 | 25.10 | -6.761% | 8 | 332 | -17.012% |
| 2026-09-23 | 27.37 | 27.59 | 26.17 | 26.92 | -7.934% | 52 | 325 | -22.623% |
| 2026-09-22 | 30.25 | 30.50 | 29.24 | 29.24 | -4.538% | 7 | 321 | -28.762% |
| 2026-09-21 | 24.93 | 30.73 | 24.93 | 30.63 | +36.133% | 105 | 324 | -31.995% |
| 2026-09-18 | 22.37 | 22.50 | 20.79 | 22.50 | +2.740% | 225 | 292 | -7.422% |
| 2026-09-17 | 20.53 | 21.90 | 20.53 | 21.90 | +32.567% | 304 | 271 | -4.886% |
| 2026-09-16 | 20.96 | 21.83 | 16.52 | 16.52 | -17.770% | 10 | 271 | +26.090% |
| 2026-09-15 | 21.78 | 21.78 | 20.09 | 20.09 | -12.652% | 7 | 271 | +3.683% |
| 2026-09-14 | 21.63 | 23.14 | 21.29 | 23.00 | -10.853% | 39 | 254 | -9.435% |
| 2026-09-11 | 25.80 | 25.80 | 25.80 | 25.80 | +17.060% | 9 | 254 | -19.264% |
| 2026-09-10 | 22.34 | 22.78 | 22.04 | 22.04 | -9.113% | 122 | 132 | -5.490% |
| 2026-09-09 | 23.85 | 24.25 | 23.85 | 24.25 | -24.455% | 9 | 123 | -14.103% |
| 2026-09-03 | 30.00 | 32.10 | 30.00 | 32.10 | +19.242% | 4 | 123 | -35.109% |
| 2026-09-02 | 26.92 | 26.92 | 26.92 | 26.92 | +12.778% | 1 | 124 | -22.623% |
| 2026-09-01 | 24.77 | 25.08 | 23.81 | 23.87 | -26.779% | 16 | 122 | -12.736% |
| 2026-08-28 | 32.60 | 32.60 | 32.60 | 32.60 | +11.720% | 1 | 122 | -36.104% |
| 2026-08-21 | 29.15 | 29.18 | 29.15 | 29.18 | -22.352% | 2 | 122 | -28.615% |
| 2026-08-07 | 36.44 | 37.58 | 35.96 | 37.58 | +7.310% | 34 | 131 | -44.572% |
| 2026-08-04 | 30.74 | 35.02 | 30.74 | 35.02 | +21.555% | 6 | 132 | -40.520% |
| 2026-08-03 | 25.21 | 28.81 | 25.21 | 28.81 | +43.834% | 9 | 132 | -27.699% |
| 2026-07-30 | 20.03 | 20.03 | 20.03 | 20.03 | +14.523% | 1 | 131 | +3.994% |
| 2026-07-29 | 17.49 | 17.49 | 17.49 | 17.49 | -7.656% | 1 | 131 | +19.097% |
| 2026-07-27 | 18.94 | 18.94 | 18.94 | 18.94 | -25.813% | 1 | 130 | +9.979% |
| 2026-07-21 | 25.53 | 25.53 | 25.53 | 25.53 | +8.132% | 19 | 112 | -18.410% |
| 2026-07-20 | 24.30 | 24.67 | 23.61 | 23.61 | -2.357% | 23 | 89 | -11.775% |
| 2026-07-17 | 24.97 | 25.33 | 24.18 | 24.18 | -9.911% | 17 | 75 | -13.854% |
| 2026-07-16 | 28.28 | 28.84 | 26.84 | 26.84 | -10.712% | 4 | 73 | -22.392% |
| 2026-07-15 | 28.70 | 30.06 | 28.70 | 30.06 | +9.909% | 4 | 72 | -30.705% |
| 2026-06-17 | 27.34 | 27.35 | 27.34 | 27.35 | -24.175% | 67 | 6 | -23.839% |
| 2026-06-15 | 34.97 | 36.76 | 34.59 | 36.07 | +46.092% | 4 | 2 | -42.251% |
| 2026-06-10 | 24.69 | 24.69 | 24.69 | 24.69 | -39.352% | 2 | 2 | -15.634% |
| 2026-06-02 | 40.71 | 40.71 | 40.71 | 40.71 | +5.275% | 1 | 1 | -48.833% |
| 2026-05-29 | 38.67 | 38.67 | 38.67 | 38.67 | 0.000% | 1 | 0 | -46.134% |