SPY261130C00765000
SPY Nov 30 2026 765.00 Call
optionOPRA
EODOct 27, 2026
17.78USD+16.974%(+2.58)173Vol1,725OI
SPY261130C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.14 | 18.32 | 15.29 | 17.78 | +16.974% | 173 | 1,836 | 0.000% |
| 2026-10-26 | 13.61 | 16.50 | 13.59 | 15.20 | +16.297% | 342 | 1,612 | +16.974% |
| 2026-10-23 | 13.77 | 14.66 | 13.07 | 13.07 | -15.732% | 483 | 1,812 | +36.037% |
| 2026-10-22 | 17.00 | 17.25 | 14.60 | 15.51 | -26.701% | 925 | 1,338 | +14.636% |
| 2026-10-21 | 19.12 | 21.39 | 18.00 | 21.16 | +20.501% | 47 | 1,580 | -15.974% |
| 2026-10-20 | 16.53 | 20.41 | 16.23 | 17.56 | +1.503% | 97 | 1,584 | +1.253% |
| 2026-10-19 | 17.64 | 19.12 | 16.81 | 17.30 | +10.614% | 379 | 1,602 | +2.775% |
| 2026-10-16 | 20.74 | 20.74 | 15.53 | 15.64 | -21.090% | 643 | 1,273 | +13.683% |
| 2026-10-15 | 18.10 | 20.93 | 17.21 | 19.82 | +1.641% | 295 | 1,102 | -10.293% |
| 2026-10-14 | 22.25 | 22.25 | 18.97 | 19.50 | -22.955% | 17 | 1,097 | -8.821% |
| 2026-10-13 | 25.38 | 25.38 | 25.29 | 25.31 | -0.433% | 59 | 1,155 | -29.751% |
| 2026-10-12 | 26.75 | 26.75 | 25.42 | 25.42 | -4.615% | 18 | 1,167 | -30.055% |
| 2026-10-09 | 25.00 | 26.65 | 25.00 | 26.65 | +12.211% | 65 | 1,193 | -33.283% |
| 2026-10-08 | 24.87 | 25.07 | 22.94 | 23.75 | -11.644% | 45 | 1,200 | -25.137% |
| 2026-10-07 | 26.27 | 27.85 | 25.76 | 26.88 | -7.310% | 8 | 1,202 | -33.854% |
| 2026-10-06 | 27.90 | 29.57 | 27.90 | 29.00 | +15.217% | 9 | 1,208 | -38.690% |
| 2026-10-05 | 22.62 | 26.00 | 22.60 | 25.17 | +13.225% | 31 | 1,216 | -29.360% |
| 2026-10-02 | 21.75 | 24.36 | 21.75 | 22.23 | +13.015% | 217 | 1,312 | -20.018% |
| 2026-10-01 | 20.09 | 20.33 | 17.78 | 19.67 | +3.417% | 694 | 1,151 | -9.609% |
| 2026-09-30 | 21.17 | 22.74 | 18.97 | 19.02 | -6.120% | 129 | 1,242 | -6.519% |
| 2026-09-29 | 20.92 | 20.92 | 18.88 | 20.26 | -3.155% | 126 | 1,167 | -12.241% |
| 2026-09-28 | 22.13 | 23.00 | 20.24 | 20.92 | -15.645% | 160 | 1,026 | -15.010% |
| 2026-09-25 | 23.03 | 24.80 | 22.09 | 24.80 | +10.075% | 50 | 996 | -28.306% |
| 2026-09-24 | 21.06 | 22.53 | 20.83 | 22.53 | -2.846% | 168 | 895 | -21.083% |
| 2026-09-23 | 24.79 | 25.03 | 22.84 | 23.19 | -13.792% | 424 | 838 | -23.329% |
| 2026-09-22 | 26.78 | 26.90 | 26.70 | 26.90 | -2.217% | 11 | 836 | -33.903% |
| 2026-09-21 | 22.43 | 28.10 | 22.43 | 27.51 | +34.261% | 237 | 856 | -35.369% |
| 2026-09-18 | 19.82 | 20.49 | 18.00 | 20.49 | +2.655% | 290 | 737 | -13.226% |
| 2026-09-17 | 20.16 | 20.16 | 18.57 | 19.96 | +26.249% | 176 | 705 | -10.922% |
| 2026-09-16 | 19.26 | 19.54 | 14.29 | 15.81 | -12.652% | 58 | 659 | +12.460% |
| 2026-09-15 | 18.57 | 18.57 | 17.70 | 18.10 | -11.750% | 27 | 650 | -1.768% |
| 2026-09-14 | 19.47 | 20.58 | 19.07 | 20.51 | -6.984% | 67 | 616 | -13.311% |
| 2026-09-11 | 22.53 | 22.93 | 22.05 | 22.05 | +12.557% | 15 | 607 | -19.365% |
| 2026-09-10 | 19.61 | 20.20 | 19.41 | 19.59 | -10.138% | 199 | 428 | -9.239% |
| 2026-09-09 | 22.32 | 22.32 | 21.33 | 21.80 | -9.880% | 30 | 413 | -18.440% |
| 2026-09-08 | 24.19 | 24.19 | 24.19 | 24.19 | -7.211% | 2 | 413 | -26.499% |
| 2026-09-04 | 25.97 | 26.07 | 25.88 | 26.07 | -9.005% | 7 | 412 | -31.799% |
| 2026-09-03 | 26.65 | 29.02 | 25.45 | 28.65 | +21.398% | 60 | 414 | -37.941% |
| 2026-09-02 | 24.45 | 24.45 | 23.60 | 23.60 | +10.332% | 20 | 421 | -24.661% |
| 2026-09-01 | 23.61 | 23.61 | 21.39 | 21.39 | -13.958% | 16 | 412 | -16.877% |
| 2026-08-31 | 24.72 | 24.96 | 24.53 | 24.86 | -18.625% | 22 | 395 | -28.479% |
| 2026-08-28 | 29.16 | 30.55 | 29.15 | 30.55 | +7.989% | 7 | 425 | -41.800% |
| 2026-08-27 | 29.20 | 29.20 | 28.17 | 28.29 | +6.876% | 26 | 432 | -37.151% |
| 2026-08-26 | 26.41 | 26.51 | 25.83 | 26.47 | -0.451% | 111 | 413 | -32.830% |
| 2026-08-25 | 25.85 | 26.59 | 25.85 | 26.59 | +2.073% | 104 | 386 | -33.133% |
| 2026-08-24 | 26.05 | 26.05 | 26.05 | 26.05 | -4.579% | 2 | 384 | -31.747% |
| 2026-08-21 | 27.01 | 28.48 | 26.33 | 27.30 | +5.773% | 187 | 207 | -34.872% |
| 2026-08-20 | 28.40 | 28.40 | 25.81 | 25.81 | -14.395% | 18 | 202 | -31.112% |
| 2026-08-19 | 30.87 | 30.87 | 30.15 | 30.15 | -0.364% | 2 | 201 | -41.028% |
| 2026-08-18 | 30.15 | 30.26 | 30.15 | 30.26 | -13.568% | 28 | 174 | -41.243% |
| 2026-08-17 | 35.01 | 35.02 | 35.01 | 35.01 | -7.356% | 100 | 100 | -49.215% |
| 2026-08-14 | 37.79 | 37.79 | 37.79 | 37.79 | -0.053% | 1 | 101 | -52.951% |
| 2026-08-13 | 37.81 | 37.81 | 37.81 | 37.81 | +15.592% | 1 | 101 | -52.975% |
| 2026-08-11 | 32.71 | 32.71 | 32.71 | 32.71 | -6.942% | 1 | 102 | -45.644% |
| 2026-08-10 | 35.36 | 35.36 | 35.15 | 35.15 | +0.171% | 2 | 102 | -49.417% |
| 2026-08-07 | 33.37 | 35.28 | 33.37 | 35.09 | +8.136% | 60 | 110 | -49.330% |
| 2026-08-06 | 34.57 | 34.92 | 32.45 | 32.45 | -7.917% | 12 | 121 | -45.208% |
| 2026-08-05 | 35.24 | 35.24 | 35.24 | 35.24 | +1.850% | 2 | 122 | -49.546% |
| 2026-08-04 | 28.41 | 36.94 | 28.41 | 34.60 | +32.516% | 31 | 126 | -48.613% |
| 2026-08-03 | 24.58 | 26.41 | 24.58 | 26.11 | +27.428% | 11 | 129 | -31.903% |
| 2026-07-31 | 18.99 | 20.49 | 18.99 | 20.49 | +25.244% | 2 | 129 | -13.226% |
| 2026-07-30 | 16.36 | 16.36 | 16.36 | 16.36 | +5.141% | 2 | 127 | +8.680% |
| 2026-07-29 | 15.56 | 15.56 | 15.56 | 15.56 | -13.795% | 1 | 128 | +14.267% |
| 2026-07-24 | 18.05 | 18.05 | 18.05 | 18.05 | -24.886% | 1 | 128 | -1.496% |
| 2026-07-22 | 23.31 | 24.03 | 23.31 | 24.03 | +3.266% | 4 | 129 | -26.009% |
| 2026-07-21 | 21.82 | 23.27 | 21.82 | 23.27 | +11.286% | 2 | 128 | -23.593% |
| 2026-07-20 | 22.44 | 22.69 | 20.91 | 20.91 | -5.084% | 41 | 91 | -14.969% |
| 2026-07-17 | 22.94 | 22.94 | 22.03 | 22.03 | -11.134% | 15 | 85 | -19.292% |
| 2026-07-16 | 26.92 | 26.92 | 24.79 | 24.79 | -10.538% | 11 | 90 | -28.278% |
| 2026-07-15 | 27.71 | 27.71 | 27.71 | 27.71 | +6.291% | 1 | 90 | -35.835% |
| 2026-07-14 | 26.07 | 26.07 | 26.07 | 26.07 | +15.252% | 1 | 89 | -31.799% |
| 2026-07-08 | 22.62 | 22.62 | 22.62 | 22.62 | -14.512% | 2 | 87 | -21.397% |
| 2026-06-30 | 25.62 | 26.67 | 25.62 | 26.46 | +11.457% | 32 | 67 | -32.804% |
| 2026-06-29 | 23.74 | 23.74 | 23.74 | 23.74 | +5.982% | 1 | 68 | -25.105% |
| 2026-06-25 | 21.26 | 22.40 | 21.09 | 22.40 | -11.811% | 6 | 72 | -20.625% |
| 2026-06-17 | 29.50 | 29.50 | 25.40 | 25.40 | -25.796% | 67 | 124 | -30.000% |
| 2026-06-15 | 32.38 | 34.50 | 32.38 | 34.23 | +50.263% | 9 | 120 | -48.057% |
| 2026-06-10 | 22.78 | 22.78 | 22.78 | 22.78 | -8.661% | 2 | 122 | -21.949% |
| 2026-06-09 | 21.79 | 24.97 | 21.79 | 24.94 | -4.408% | 71 | 65 | -28.709% |
| 2026-06-08 | 27.81 | 27.81 | 26.09 | 26.09 | +5.202% | 2 | 65 | -31.851% |
| 2026-06-05 | 27.00 | 27.00 | 24.80 | 24.80 | -32.973% | 2 | 64 | -28.306% |
| 2026-06-04 | 36.90 | 37.00 | 36.86 | 37.00 | +5.383% | 5 | 60 | -51.946% |
| 2026-06-03 | 37.47 | 37.47 | 35.11 | 35.11 | -9.905% | 52 | 12 | -49.359% |
| 2026-06-02 | 38.97 | 38.97 | 38.97 | 38.97 | +2.203% | 1 | 12 | -54.375% |
| 2026-06-01 | 38.12 | 38.13 | 38.12 | 38.13 | +5.653% | 3 | 11 | -53.370% |
| 2026-05-29 | 37.14 | 37.14 | 36.09 | 36.09 | +0.362% | 10 | 2 | -50.734% |
| 2026-05-28 | 35.96 | 35.96 | 35.96 | 35.96 | +6.139% | 2 | 2 | -50.556% |
| 2026-05-27 | 33.88 | 33.88 | 33.88 | 33.88 | 0.000% | 2 | 0 | -47.521% |