SPY261130C00762000
SPY Nov 30 2026 762.00 Call
optionOPRA
EODOct 27, 2026
19.90USD+14.697%(+2.55)414Vol617OI
SPY261130C00762000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.19 | 20.00 | 17.11 | 19.90 | +14.697% | 414 | 797 | 0.000% |
| 2026-10-26 | 15.63 | 18.34 | 15.31 | 17.35 | +14.977% | 32 | 811 | +14.697% |
| 2026-10-23 | 15.51 | 16.61 | 14.97 | 15.09 | -15.980% | 290 | 871 | +31.875% |
| 2026-10-22 | 16.75 | 18.07 | 16.56 | 17.96 | -24.474% | 348 | 717 | +10.802% |
| 2026-10-21 | 23.78 | 23.78 | 23.78 | 23.78 | +25.290% | 30 | 747 | -16.316% |
| 2026-10-20 | 18.04 | 18.98 | 18.04 | 18.98 | -3.213% | 186 | 617 | +4.847% |
| 2026-10-19 | 19.75 | 20.48 | 19.49 | 19.61 | +9.983% | 23 | 618 | +1.479% |
| 2026-10-16 | 18.87 | 19.16 | 17.37 | 17.83 | -19.248% | 150 | 590 | +11.610% |
| 2026-10-15 | 20.06 | 22.08 | 19.34 | 22.08 | +4.545% | 8 | 591 | -9.873% |
| 2026-10-14 | 23.47 | 23.50 | 21.12 | 21.12 | -26.360% | 21 | 586 | -5.777% |
| 2026-10-09 | 28.68 | 28.68 | 28.68 | 28.68 | +7.255% | 1 | 585 | -30.614% |
| 2026-10-08 | 26.74 | 26.74 | 26.74 | 26.74 | -7.442% | 1 | 585 | -25.580% |
| 2026-10-07 | 28.72 | 29.38 | 28.02 | 28.89 | +11.158% | 9 | 585 | -31.118% |
| 2026-10-05 | 24.60 | 25.99 | 24.60 | 25.99 | +8.067% | 6 | 585 | -23.432% |
| 2026-10-02 | 25.50 | 25.50 | 24.05 | 24.05 | +7.606% | 6 | 587 | -17.256% |
| 2026-10-01 | 21.40 | 22.35 | 19.00 | 22.35 | +7.919% | 214 | 589 | -10.962% |
| 2026-09-30 | 23.46 | 23.46 | 20.71 | 20.71 | -6.921% | 2 | 596 | -3.911% |
| 2026-09-29 | 21.27 | 22.25 | 20.98 | 22.25 | -11.000% | 17 | 589 | -10.562% |
| 2026-09-28 | 22.90 | 25.00 | 22.90 | 25.00 | +3.950% | 2 | 588 | -20.400% |
| 2026-09-24 | 24.10 | 24.10 | 24.05 | 24.05 | -7.995% | 2 | 588 | -17.256% |
| 2026-09-23 | 27.20 | 27.20 | 25.52 | 26.14 | -13.185% | 39 | 588 | -23.871% |
| 2026-09-22 | 30.11 | 30.11 | 30.11 | 30.11 | -0.265% | 3 | 588 | -33.909% |
| 2026-09-21 | 24.19 | 30.19 | 24.19 | 30.19 | +37.290% | 270 | 600 | -34.084% |
| 2026-09-18 | 21.86 | 21.99 | 20.33 | 21.99 | +0.503% | 18 | 599 | -9.504% |
| 2026-09-17 | 21.53 | 21.88 | 20.42 | 21.88 | +30.006% | 69 | 596 | -9.049% |
| 2026-09-16 | 20.47 | 20.59 | 16.73 | 16.83 | -13.692% | 12 | 604 | +18.241% |
| 2026-09-15 | 19.50 | 19.50 | 19.50 | 19.50 | -11.364% | 1 | 604 | +2.051% |
| 2026-09-14 | 21.18 | 23.10 | 20.97 | 22.00 | -8.333% | 36 | 585 | -9.545% |
| 2026-09-11 | 24.55 | 25.32 | 24.00 | 24.00 | +10.701% | 58 | 585 | -17.083% |
| 2026-09-10 | 21.40 | 21.97 | 21.40 | 21.68 | -8.677% | 8 | 610 | -8.210% |
| 2026-09-09 | 24.43 | 24.43 | 23.33 | 23.74 | -20.309% | 58 | 576 | -16.175% |
| 2026-09-03 | 29.79 | 29.79 | 29.79 | 29.79 | +14.577% | 5 | 576 | -33.199% |
| 2026-09-02 | 25.23 | 26.00 | 25.23 | 26.00 | +8.243% | 2 | 579 | -23.462% |
| 2026-09-01 | 24.17 | 24.26 | 23.90 | 24.02 | -19.933% | 16 | 580 | -17.152% |
| 2026-08-28 | 30.00 | 30.00 | 30.00 | 30.00 | -3.846% | 5 | 580 | -33.667% |
| 2026-08-27 | 30.58 | 31.20 | 30.58 | 31.20 | +11.828% | 4 | 581 | -36.218% |
| 2026-08-26 | 29.00 | 29.00 | 27.90 | 27.90 | -2.448% | 15 | 591 | -28.674% |
| 2026-08-25 | 29.38 | 29.38 | 28.60 | 28.60 | +2.143% | 11 | 581 | -30.420% |
| 2026-08-24 | 27.56 | 28.00 | 27.56 | 28.00 | -2.269% | 3 | 579 | -28.929% |
| 2026-08-21 | 28.20 | 28.70 | 28.20 | 28.65 | +2.066% | 4 | 579 | -30.541% |
| 2026-08-20 | 28.37 | 28.37 | 28.03 | 28.07 | -28.557% | 6 | 574 | -29.106% |
| 2026-08-14 | 39.29 | 39.29 | 39.29 | 39.29 | +16.622% | 1 | 573 | -49.351% |
| 2026-08-11 | 33.69 | 33.69 | 33.69 | 33.69 | -7.623% | 2 | 573 | -40.932% |
| 2026-08-07 | 35.75 | 37.12 | 35.20 | 36.47 | -10.678% | 45 | 579 | -45.435% |
| 2026-08-05 | 40.83 | 40.83 | 40.83 | 40.83 | +32.479% | 1 | 579 | -51.261% |
| 2026-08-04 | 30.82 | 30.82 | 30.82 | 30.82 | +9.407% | 1 | 578 | -35.432% |
| 2026-08-03 | 23.86 | 28.17 | 23.86 | 28.17 | +37.281% | 19 | 578 | -29.357% |
| 2026-07-31 | 20.52 | 20.52 | 20.52 | 20.52 | +6.764% | 1 | 577 | -3.021% |
| 2026-07-27 | 18.82 | 19.22 | 18.82 | 19.22 | -25.010% | 2 | 577 | +3.538% |
| 2026-07-22 | 25.65 | 25.65 | 25.62 | 25.63 | +8.879% | 67 | 512 | -22.357% |
| 2026-07-20 | 23.90 | 24.34 | 23.37 | 23.54 | +0.341% | 31 | 483 | -15.463% |
| 2026-07-17 | 23.55 | 24.91 | 23.21 | 23.46 | -16.897% | 27 | 477 | -15.175% |
| 2026-07-16 | 28.23 | 28.23 | 28.23 | 28.23 | -1.843% | 1 | 478 | -29.508% |
| 2026-07-15 | 28.14 | 28.76 | 28.08 | 28.76 | +1.125% | 3 | 477 | -30.807% |
| 2026-07-06 | 28.44 | 28.44 | 28.44 | 28.44 | +18.254% | 1 | 476 | -30.028% |
| 2026-06-24 | 24.50 | 24.50 | 24.05 | 24.05 | +10.069% | 465 | 61 | -17.256% |
| 2026-06-09 | 25.70 | 25.70 | 21.85 | 21.85 | -45.402% | 46 | 15 | -8.924% |
| 2026-06-02 | 40.39 | 40.39 | 39.37 | 40.02 | 0.000% | 15 | 0 | -50.275% |