SPY261130C00763000
SPY Nov 30 2026 763.00 Call
optionOPRA
EODOct 27, 2026
18.96USD+13.669%(+2.28)36Vol1,010OI
SPY261130C00763000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.10 | 19.03 | 18.10 | 18.96 | +13.669% | 36 | 1,028 | 0.000% |
| 2026-10-26 | 14.96 | 17.67 | 14.96 | 16.68 | +14.403% | 131 | 1,043 | +13.669% |
| 2026-10-23 | 14.67 | 15.86 | 14.36 | 14.58 | -13.266% | 190 | 966 | +30.041% |
| 2026-10-22 | 18.21 | 18.21 | 15.96 | 16.81 | -23.868% | 193 | 939 | +12.790% |
| 2026-10-21 | 21.90 | 22.08 | 21.90 | 22.08 | +10.290% | 21 | 959 | -14.130% |
| 2026-10-20 | 17.33 | 21.38 | 17.33 | 20.02 | +4.543% | 5 | 961 | -5.295% |
| 2026-10-19 | 18.89 | 19.74 | 18.21 | 19.15 | +12.780% | 55 | 974 | -0.992% |
| 2026-10-16 | 22.07 | 22.07 | 16.90 | 16.98 | -22.572% | 236 | 872 | +11.661% |
| 2026-10-15 | 19.38 | 21.93 | 19.38 | 21.93 | -0.318% | 22 | 872 | -13.543% |
| 2026-10-14 | 23.65 | 23.65 | 22.00 | 22.00 | -18.999% | 16 | 866 | -13.818% |
| 2026-10-09 | 27.21 | 27.21 | 27.16 | 27.16 | +8.901% | 3 | 866 | -30.191% |
| 2026-10-08 | 24.94 | 24.94 | 24.94 | 24.94 | -12.368% | 1 | 865 | -23.978% |
| 2026-10-07 | 27.27 | 28.60 | 27.27 | 28.46 | -4.593% | 8 | 865 | -33.380% |
| 2026-10-06 | 30.09 | 30.21 | 29.83 | 29.83 | +18.703% | 4 | 863 | -36.440% |
| 2026-10-05 | 25.13 | 25.13 | 25.13 | 25.13 | +6.528% | 2 | 865 | -24.552% |
| 2026-10-02 | 24.76 | 24.76 | 23.59 | 23.59 | +11.431% | 16 | 865 | -19.627% |
| 2026-10-01 | 20.75 | 21.17 | 19.12 | 21.17 | +6.435% | 27 | 854 | -10.439% |
| 2026-09-30 | 22.33 | 22.33 | 19.89 | 19.89 | -7.186% | 2 | 855 | -4.676% |
| 2026-09-29 | 20.59 | 21.43 | 20.20 | 21.43 | -18.486% | 48 | 843 | -11.526% |
| 2026-09-25 | 25.23 | 26.29 | 25.23 | 26.29 | +8.502% | 4 | 842 | -27.881% |
| 2026-09-24 | 23.40 | 24.23 | 22.07 | 24.23 | -1.102% | 147 | 842 | -21.750% |
| 2026-09-23 | 26.06 | 26.20 | 24.00 | 24.50 | -12.966% | 31 | 845 | -22.612% |
| 2026-09-22 | 28.22 | 28.22 | 28.15 | 28.15 | -4.641% | 2 | 846 | -32.647% |
| 2026-09-21 | 23.36 | 29.53 | 23.36 | 29.52 | +37.302% | 48 | 854 | -35.772% |
| 2026-09-18 | 19.74 | 21.50 | 19.74 | 21.50 | +0.561% | 11 | 869 | -11.814% |
| 2026-09-17 | 20.35 | 21.38 | 19.88 | 21.38 | +40.013% | 26 | 863 | -11.319% |
| 2026-09-16 | 20.41 | 20.58 | 15.27 | 15.27 | -18.386% | 35 | 951 | +24.165% |
| 2026-09-15 | 19.16 | 19.19 | 18.71 | 18.71 | -12.488% | 3 | 950 | +1.336% |
| 2026-09-14 | 21.20 | 22.31 | 21.20 | 21.38 | -13.019% | 70 | 896 | -11.319% |
| 2026-09-11 | 23.86 | 24.59 | 23.86 | 24.58 | +17.271% | 207 | 896 | -22.864% |
| 2026-09-10 | 21.02 | 21.66 | 20.54 | 20.96 | -8.631% | 124 | 795 | -9.542% |
| 2026-09-09 | 23.53 | 23.82 | 22.65 | 22.94 | -12.610% | 69 | 749 | -17.350% |
| 2026-09-08 | 25.81 | 26.25 | 25.81 | 26.25 | -4.057% | 60 | 709 | -27.771% |
| 2026-09-04 | 29.05 | 29.20 | 27.36 | 27.36 | -9.584% | 9 | 706 | -30.702% |
| 2026-09-03 | 29.81 | 30.26 | 29.81 | 30.26 | +18.620% | 11 | 696 | -37.343% |
| 2026-09-02 | 24.31 | 25.51 | 24.31 | 25.51 | +11.886% | 41 | 697 | -25.676% |
| 2026-09-01 | 23.80 | 23.80 | 22.80 | 22.80 | -23.490% | 2 | 696 | -16.842% |
| 2026-08-28 | 30.90 | 31.00 | 29.70 | 29.80 | +1.188% | 8 | 694 | -36.376% |
| 2026-08-27 | 29.45 | 29.45 | 29.45 | 29.45 | +8.113% | 20 | 694 | -35.620% |
| 2026-08-24 | 26.40 | 27.24 | 26.40 | 27.24 | -3.095% | 23 | 679 | -30.396% |
| 2026-08-21 | 27.56 | 28.11 | 27.56 | 28.11 | +2.442% | 4 | 679 | -32.551% |
| 2026-08-20 | 27.65 | 27.65 | 27.21 | 27.44 | -13.438% | 8 | 674 | -30.904% |
| 2026-08-19 | 31.73 | 31.81 | 31.61 | 31.70 | +0.635% | 6 | 672 | -40.189% |
| 2026-08-18 | 31.70 | 31.74 | 31.45 | 31.50 | -13.533% | 4 | 672 | -39.810% |
| 2026-08-07 | 34.60 | 37.02 | 34.56 | 36.43 | +10.494% | 44 | 694 | -47.955% |
| 2026-08-04 | 29.79 | 32.97 | 29.63 | 32.97 | +27.297% | 33 | 678 | -42.493% |
| 2026-08-03 | 23.18 | 25.90 | 23.18 | 25.90 | +19.907% | 3 | 680 | -26.795% |
| 2026-07-31 | 20.58 | 21.60 | 20.58 | 21.60 | +1.171% | 3 | 679 | -12.222% |
| 2026-07-23 | 21.35 | 21.35 | 21.35 | 21.35 | -15.143% | 1 | 680 | -11.194% |
| 2026-07-22 | 25.16 | 25.16 | 25.16 | 25.16 | +8.029% | 1 | 680 | -24.642% |
| 2026-07-20 | 23.24 | 23.55 | 23.04 | 23.29 | -0.936% | 27 | 657 | -18.592% |
| 2026-07-17 | 24.12 | 24.12 | 23.27 | 23.51 | -12.926% | 17 | 643 | -19.353% |
| 2026-07-15 | 28.83 | 28.83 | 27.00 | 27.00 | -18.429% | 23 | 643 | -29.778% |
| 2026-06-16 | 33.10 | 33.10 | 33.10 | 33.10 | -7.127% | 1 | 643 | -42.719% |
| 2026-06-15 | 33.63 | 35.64 | 33.37 | 35.64 | +30.358% | 3 | 640 | -46.801% |
| 2026-06-12 | 27.34 | 27.34 | 27.34 | 27.34 | +30.876% | 1 | 640 | -30.651% |
| 2026-06-09 | 20.89 | 20.89 | 20.89 | 20.89 | -42.452% | 1 | 639 | -9.239% |
| 2026-06-03 | 36.30 | 36.30 | 36.30 | 36.30 | 0.000% | 639 | 0 | -47.769% |