SPY261130C00766000
SPY Nov 30 2026 766.00 Call
optionOPRA
EODOct 27, 2026
16.89USD+16.322%(+2.37)61Vol585OI
SPY261130C00766000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.78 | 17.70 | 14.46 | 16.89 | +16.322% | 61 | 569 | 0.000% |
| 2026-10-26 | 13.49 | 15.70 | 13.49 | 14.52 | +13.882% | 82 | 574 | +16.322% |
| 2026-10-23 | 12.96 | 13.91 | 12.75 | 12.75 | -10.274% | 34 | 566 | +32.471% |
| 2026-10-22 | 16.13 | 16.13 | 14.21 | 14.21 | -28.950% | 42 | 564 | +18.860% |
| 2026-10-21 | 18.71 | 20.81 | 18.61 | 20.00 | +12.486% | 26 | 556 | -15.550% |
| 2026-10-20 | 16.00 | 17.78 | 15.58 | 17.78 | +7.108% | 135 | 494 | -5.006% |
| 2026-10-19 | 16.78 | 18.25 | 16.30 | 16.60 | +10.593% | 42 | 491 | +1.747% |
| 2026-10-16 | 20.10 | 20.10 | 14.90 | 15.01 | -25.435% | 143 | 406 | +12.525% |
| 2026-10-15 | 17.20 | 20.13 | 16.61 | 20.13 | +4.139% | 30 | 413 | -16.095% |
| 2026-10-14 | 19.90 | 19.90 | 19.33 | 19.33 | -15.700% | 2 | 412 | -12.623% |
| 2026-10-08 | 23.01 | 23.01 | 22.93 | 22.93 | -9.368% | 4 | 411 | -26.341% |
| 2026-10-07 | 26.44 | 26.44 | 24.75 | 25.30 | -10.758% | 12 | 412 | -33.241% |
| 2026-10-06 | 28.14 | 28.35 | 28.14 | 28.35 | +15.620% | 11 | 412 | -40.423% |
| 2026-10-05 | 21.47 | 25.39 | 21.47 | 24.52 | +13.835% | 347 | 351 | -31.117% |
| 2026-10-02 | 21.90 | 23.66 | 20.71 | 21.54 | +12.480% | 231 | 350 | -21.588% |
| 2026-10-01 | 19.66 | 19.66 | 16.86 | 19.15 | +2.406% | 88 | 370 | -11.802% |
| 2026-09-30 | 20.39 | 21.64 | 18.70 | 18.70 | -0.373% | 91 | 332 | -9.679% |
| 2026-09-29 | 20.47 | 20.47 | 18.77 | 18.77 | -6.849% | 5 | 332 | -10.016% |
| 2026-09-28 | 19.68 | 21.68 | 19.50 | 20.15 | -16.667% | 35 | 312 | -16.179% |
| 2026-09-25 | 22.14 | 24.58 | 21.62 | 24.18 | +12.100% | 153 | 235 | -30.149% |
| 2026-09-24 | 20.61 | 22.73 | 20.43 | 21.57 | -5.395% | 164 | 181 | -21.697% |
| 2026-09-23 | 24.10 | 24.10 | 21.97 | 22.80 | -12.409% | 90 | 167 | -25.921% |
| 2026-09-22 | 25.94 | 26.10 | 25.89 | 26.03 | -3.342% | 75 | 163 | -35.113% |
| 2026-09-21 | 20.29 | 27.21 | 20.29 | 26.93 | +42.638% | 123 | 180 | -37.282% |
| 2026-09-18 | 18.87 | 18.88 | 18.87 | 18.88 | -1.307% | 2 | 189 | -10.540% |
| 2026-09-17 | 18.78 | 19.13 | 18.03 | 19.13 | +22.786% | 67 | 235 | -11.709% |
| 2026-09-16 | 18.84 | 18.84 | 15.58 | 15.58 | -22.833% | 34 | 227 | +8.408% |
| 2026-09-14 | 18.61 | 20.41 | 18.29 | 20.19 | -6.093% | 67 | 202 | -16.345% |
| 2026-09-11 | 22.49 | 22.72 | 21.50 | 21.50 | +12.272% | 292 | 229 | -21.442% |
| 2026-09-10 | 19.36 | 19.63 | 19.06 | 19.15 | -10.220% | 35 | 194 | -11.802% |
| 2026-09-09 | 21.99 | 21.99 | 21.00 | 21.33 | -7.301% | 68 | 152 | -20.816% |
| 2026-09-08 | 24.27 | 24.27 | 23.01 | 23.01 | -14.778% | 21 | 149 | -26.597% |
| 2026-09-04 | 27.00 | 27.00 | 27.00 | 27.00 | -3.571% | 1 | 150 | -37.444% |
| 2026-09-03 | 25.90 | 28.00 | 25.90 | 28.00 | +20.586% | 6 | 150 | -39.679% |
| 2026-09-02 | 22.45 | 24.15 | 22.45 | 23.22 | +7.202% | 7 | 193 | -27.261% |
| 2026-09-01 | 21.30 | 21.66 | 21.30 | 21.66 | -10.311% | 2 | 191 | -22.022% |
| 2026-08-31 | 24.55 | 24.87 | 23.79 | 24.15 | -9.854% | 540 | 66 | -30.062% |
| 2026-08-28 | 26.79 | 26.79 | 26.79 | 26.79 | -5.336% | 1 | 69 | -36.954% |
| 2026-08-27 | 27.42 | 28.30 | 27.42 | 28.30 | +7.238% | 11 | 69 | -40.318% |
| 2026-08-26 | 26.43 | 26.47 | 25.50 | 26.39 | +1.422% | 37 | 57 | -35.998% |
| 2026-08-25 | 25.99 | 26.02 | 25.51 | 26.02 | +2.603% | 45 | 19 | -35.088% |
| 2026-08-24 | 25.06 | 25.36 | 25.06 | 25.36 | -4.983% | 2 | 19 | -33.399% |
| 2026-08-21 | 26.20 | 27.05 | 26.17 | 26.69 | -1.221% | 19 | 26 | -36.718% |
| 2026-08-20 | 27.77 | 27.77 | 27.02 | 27.02 | -7.592% | 11 | 18 | -37.491% |
| 2026-08-18 | 29.23 | 29.24 | 29.23 | 29.24 | -14.025% | 2 | 17 | -42.237% |
| 2026-08-07 | 33.05 | 34.20 | 32.47 | 34.01 | +8.003% | 21 | 27 | -50.338% |
| 2026-08-06 | 33.69 | 33.70 | 31.49 | 31.49 | +21.960% | 3 | 26 | -46.364% |
| 2026-08-03 | 24.04 | 25.82 | 23.98 | 25.82 | +21.164% | 30 | 56 | -34.586% |
| 2026-07-21 | 21.31 | 21.31 | 21.31 | 21.31 | -0.606% | 1 | 55 | -20.741% |
| 2026-07-20 | 21.59 | 22.15 | 21.40 | 21.44 | +0.942% | 33 | 22 | -21.222% |
| 2026-07-17 | 22.29 | 22.29 | 21.24 | 21.24 | -7.208% | 18 | 4 | -20.480% |
| 2026-06-23 | 22.89 | 22.89 | 22.89 | 22.89 | -32.278% | 1 | 4 | -26.212% |
| 2026-06-15 | 31.84 | 33.80 | 31.80 | 33.80 | +26.166% | 3 | 1 | -50.030% |
| 2026-06-12 | 26.79 | 26.79 | 26.79 | 26.79 | +13.903% | 1 | 0 | -36.954% |
| 2026-06-09 | 23.52 | 23.52 | 23.52 | 23.52 | -9.989% | 2 | 2 | -28.189% |
| 2026-06-05 | 26.13 | 26.13 | 26.13 | 26.13 | 0.000% | 2 | 0 | -35.362% |