SPY261130C00764000
SPY Nov 30 2026 764.00 Call
optionOPRA
EODOct 27, 2026
18.44USD+15.902%(+2.53)75Vol655OI
SPY261130C00764000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.84 | 18.44 | 15.87 | 18.44 | +15.902% | 75 | 661 | 0.000% |
| 2026-10-26 | 14.44 | 17.12 | 14.44 | 15.91 | +15.040% | 122 | 686 | +15.902% |
| 2026-10-23 | 14.20 | 15.39 | 13.74 | 13.83 | -15.568% | 171 | 663 | +33.333% |
| 2026-10-22 | 17.23 | 17.50 | 15.30 | 16.38 | -14.151% | 278 | 604 | +12.576% |
| 2026-10-20 | 16.67 | 19.08 | 16.67 | 19.08 | +1.006% | 5 | 608 | -3.354% |
| 2026-10-19 | 18.11 | 19.42 | 17.68 | 18.89 | +14.485% | 48 | 593 | -2.382% |
| 2026-10-16 | 18.06 | 18.06 | 16.37 | 16.50 | -19.981% | 98 | 519 | +11.758% |
| 2026-10-15 | 18.86 | 21.21 | 18.86 | 20.62 | +0.881% | 5 | 520 | -10.572% |
| 2026-10-14 | 20.44 | 20.44 | 20.44 | 20.44 | -21.051% | 1 | 521 | -9.785% |
| 2026-10-09 | 25.89 | 25.89 | 25.89 | 25.89 | +2.251% | 2 | 521 | -28.776% |
| 2026-10-08 | 25.32 | 25.32 | 25.32 | 25.32 | -7.692% | 1 | 521 | -27.172% |
| 2026-10-07 | 25.50 | 27.45 | 25.50 | 27.43 | -4.922% | 22 | 519 | -32.774% |
| 2026-10-06 | 30.25 | 30.25 | 28.85 | 28.85 | +11.175% | 3 | 522 | -36.083% |
| 2026-10-05 | 22.89 | 27.04 | 22.89 | 25.95 | +14.317% | 6 | 527 | -28.940% |
| 2026-10-02 | 23.70 | 24.91 | 22.47 | 22.70 | +10.570% | 229 | 560 | -18.767% |
| 2026-10-01 | 20.73 | 20.89 | 17.93 | 20.53 | +6.983% | 271 | 557 | -10.180% |
| 2026-09-30 | 21.72 | 22.92 | 19.19 | 19.19 | -7.250% | 172 | 521 | -3.908% |
| 2026-09-29 | 21.28 | 21.28 | 19.64 | 20.69 | -1.943% | 31 | 512 | -10.875% |
| 2026-09-28 | 20.85 | 21.10 | 20.75 | 21.10 | -14.158% | 32 | 486 | -12.607% |
| 2026-09-25 | 24.58 | 24.58 | 24.58 | 24.58 | +5.994% | 100 | 521 | -24.980% |
| 2026-09-24 | 21.72 | 23.81 | 21.49 | 23.19 | -2.767% | 309 | 428 | -20.483% |
| 2026-09-23 | 25.60 | 25.81 | 23.85 | 23.85 | -17.474% | 126 | 427 | -22.683% |
| 2026-09-21 | 22.76 | 28.90 | 22.76 | 28.90 | +37.032% | 69 | 421 | -36.194% |
| 2026-09-18 | 20.09 | 21.09 | 19.05 | 21.09 | +2.180% | 28 | 416 | -12.565% |
| 2026-09-17 | 20.89 | 20.89 | 19.26 | 20.64 | +25.854% | 266 | 344 | -10.659% |
| 2026-09-16 | 19.92 | 20.00 | 15.54 | 16.40 | -9.890% | 13 | 475 | +12.439% |
| 2026-09-15 | 19.12 | 19.12 | 18.20 | 18.20 | -15.349% | 8 | 474 | +1.319% |
| 2026-09-14 | 21.67 | 21.67 | 21.50 | 21.50 | -5.536% | 12 | 476 | -14.233% |
| 2026-09-11 | 24.00 | 24.00 | 22.76 | 22.76 | +13.290% | 204 | 457 | -18.981% |
| 2026-09-10 | 20.38 | 21.07 | 19.79 | 20.09 | -10.152% | 145 | 322 | -8.213% |
| 2026-09-09 | 23.00 | 23.16 | 21.97 | 22.36 | -12.690% | 69 | 293 | -17.531% |
| 2026-09-08 | 25.16 | 25.61 | 25.16 | 25.61 | -4.405% | 60 | 273 | -27.997% |
| 2026-09-04 | 26.79 | 26.79 | 26.79 | 26.79 | -9.279% | 1 | 273 | -31.168% |
| 2026-09-03 | 30.29 | 30.29 | 29.21 | 29.53 | +16.904% | 12 | 274 | -37.555% |
| 2026-09-02 | 23.25 | 25.26 | 23.25 | 25.26 | +10.450% | 49 | 278 | -26.999% |
| 2026-09-01 | 23.14 | 24.30 | 22.18 | 22.87 | -11.869% | 21 | 264 | -19.370% |
| 2026-08-31 | 25.07 | 25.96 | 25.07 | 25.95 | -7.717% | 4 | 262 | -28.940% |
| 2026-08-28 | 32.36 | 32.36 | 28.12 | 28.12 | -1.575% | 111 | 262 | -34.424% |
| 2026-08-27 | 28.57 | 28.57 | 28.57 | 28.57 | +7.205% | 1 | 262 | -35.457% |
| 2026-08-26 | 27.43 | 27.74 | 26.12 | 26.65 | -2.702% | 8 | 368 | -30.807% |
| 2026-08-25 | 26.97 | 27.39 | 26.97 | 27.39 | +4.105% | 8 | 369 | -32.676% |
| 2026-08-24 | 25.85 | 26.31 | 25.85 | 26.31 | -7.130% | 13 | 369 | -29.913% |
| 2026-08-21 | 26.97 | 28.33 | 26.97 | 28.33 | +6.946% | 119 | 258 | -34.910% |
| 2026-08-20 | 27.48 | 27.48 | 26.49 | 26.49 | -23.550% | 231 | 33 | -30.389% |
| 2026-08-17 | 34.65 | 34.65 | 34.65 | 34.65 | -3.023% | 1 | 33 | -46.782% |
| 2026-08-07 | 33.81 | 36.00 | 33.81 | 35.73 | -10.898% | 38 | 40 | -48.391% |
| 2026-08-05 | 40.10 | 40.10 | 40.10 | 40.10 | +17.251% | 1 | 39 | -54.015% |
| 2026-08-04 | 31.15 | 34.20 | 31.15 | 34.20 | +46.216% | 2 | 38 | -46.082% |
| 2026-08-03 | 23.39 | 23.39 | 23.39 | 23.39 | +24.085% | 1 | 38 | -21.163% |
| 2026-07-23 | 18.85 | 18.85 | 18.85 | 18.85 | -23.312% | 1 | 38 | -2.175% |
| 2026-07-22 | 23.85 | 24.58 | 23.85 | 24.58 | +3.191% | 2 | 38 | -24.980% |
| 2026-07-21 | 23.82 | 23.82 | 23.82 | 23.82 | +2.100% | 1 | 38 | -22.586% |
| 2026-07-20 | 22.78 | 23.33 | 22.45 | 23.33 | +5.375% | 15 | 24 | -20.960% |
| 2026-07-17 | 23.52 | 23.52 | 22.14 | 22.14 | -14.781% | 23 | 1 | -16.712% |
| 2026-07-16 | 25.98 | 25.98 | 25.98 | 25.98 | 0.000% | 1 | 0 | -29.022% |