SPY261130C00767000
SPY Nov 30 2026 767.00 Call
optionOPRA
EODOct 27, 2026
16.32USD+19.912%(+2.71)56Vol550OI
SPY261130C00767000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.82 | 16.65 | 14.22 | 16.32 | +19.912% | 56 | 555 | 0.000% |
| 2026-10-26 | 12.61 | 15.06 | 12.61 | 13.61 | +11.284% | 248 | 418 | +19.912% |
| 2026-10-23 | 12.75 | 13.40 | 12.12 | 12.23 | -16.175% | 84 | 469 | +33.442% |
| 2026-10-22 | 15.30 | 16.00 | 13.54 | 14.59 | -25.371% | 333 | 394 | +11.857% |
| 2026-10-21 | 17.96 | 20.06 | 16.84 | 19.55 | +14.865% | 17 | 403 | -16.522% |
| 2026-10-20 | 15.55 | 19.00 | 14.95 | 17.02 | +5.387% | 53 | 383 | -4.113% |
| 2026-10-19 | 16.36 | 17.66 | 15.66 | 16.15 | +10.239% | 102 | 367 | +1.053% |
| 2026-10-16 | 16.47 | 16.47 | 14.46 | 14.65 | -24.446% | 189 | 338 | +11.399% |
| 2026-10-15 | 17.09 | 19.62 | 16.20 | 19.39 | +6.188% | 32 | 334 | -15.833% |
| 2026-10-14 | 19.90 | 19.90 | 17.44 | 18.26 | -23.885% | 15 | 336 | -10.624% |
| 2026-10-13 | 23.99 | 23.99 | 23.99 | 23.99 | -4.990% | 1 | 335 | -31.972% |
| 2026-10-09 | 23.35 | 25.25 | 23.35 | 25.25 | +6.585% | 2 | 334 | -35.366% |
| 2026-10-08 | 23.69 | 23.69 | 23.69 | 23.69 | -6.659% | 5 | 334 | -31.110% |
| 2026-10-07 | 23.01 | 26.22 | 23.01 | 25.38 | -9.000% | 8 | 336 | -35.697% |
| 2026-10-06 | 27.30 | 27.89 | 27.30 | 27.89 | +15.058% | 2 | 336 | -41.484% |
| 2026-10-05 | 22.75 | 24.24 | 22.75 | 24.24 | +6.409% | 56 | 335 | -32.673% |
| 2026-10-02 | 21.05 | 22.78 | 21.05 | 22.78 | +21.818% | 4 | 334 | -28.358% |
| 2026-10-01 | 18.76 | 18.76 | 16.58 | 18.70 | +6.979% | 22 | 331 | -12.727% |
| 2026-09-30 | 19.76 | 21.25 | 17.46 | 17.48 | -6.374% | 30 | 334 | -6.636% |
| 2026-09-29 | 19.34 | 19.34 | 17.89 | 18.67 | -3.214% | 14 | 336 | -12.587% |
| 2026-09-28 | 20.97 | 21.54 | 18.91 | 19.29 | -14.947% | 49 | 326 | -15.397% |
| 2026-09-25 | 21.75 | 23.56 | 20.87 | 22.68 | +7.437% | 12 | 323 | -28.042% |
| 2026-09-24 | 20.64 | 22.04 | 19.88 | 21.11 | -1.124% | 17 | 325 | -22.691% |
| 2026-09-23 | 23.14 | 23.50 | 21.22 | 21.35 | -15.512% | 50 | 322 | -23.560% |
| 2026-09-22 | 26.24 | 26.24 | 25.27 | 25.27 | -4.389% | 21 | 323 | -35.417% |
| 2026-09-21 | 21.18 | 26.43 | 21.18 | 26.43 | +44.426% | 179 | 302 | -38.252% |
| 2026-09-18 | 17.97 | 18.52 | 17.16 | 18.30 | -1.824% | 26 | 308 | -10.820% |
| 2026-09-17 | 18.77 | 18.77 | 17.31 | 18.64 | +24.019% | 1,112 | 194 | -12.446% |
| 2026-09-16 | 17.30 | 18.61 | 13.83 | 15.03 | -10.801% | 66 | 241 | +8.583% |
| 2026-09-15 | 18.00 | 18.00 | 16.64 | 16.85 | -12.694% | 11 | 233 | -3.145% |
| 2026-09-14 | 18.38 | 19.82 | 18.06 | 19.30 | -11.711% | 342 | 85 | -15.440% |
| 2026-09-11 | 21.60 | 22.11 | 21.60 | 21.86 | +16.277% | 9 | 90 | -25.343% |
| 2026-09-10 | 18.80 | 18.80 | 18.80 | 18.80 | -8.427% | 1 | 89 | -13.191% |
| 2026-09-09 | 21.15 | 21.15 | 20.53 | 20.53 | -7.896% | 27 | 95 | -20.507% |
| 2026-09-08 | 23.11 | 23.43 | 22.29 | 22.29 | -9.574% | 19 | 84 | -26.783% |
| 2026-09-04 | 24.65 | 24.65 | 24.65 | 24.65 | +0.653% | 1 | 84 | -33.793% |
| 2026-09-03 | 22.90 | 24.49 | 22.90 | 24.49 | +6.017% | 4 | 86 | -33.361% |
| 2026-09-02 | 21.78 | 23.10 | 21.78 | 23.10 | +8.706% | 40 | 86 | -29.351% |
| 2026-09-01 | 21.25 | 21.25 | 21.25 | 21.25 | -10.300% | 3 | 87 | -23.200% |
| 2026-08-31 | 23.95 | 23.95 | 23.10 | 23.69 | -13.382% | 15 | 73 | -31.110% |
| 2026-08-27 | 26.41 | 27.35 | 26.41 | 27.35 | +7.297% | 5 | 72 | -40.329% |
| 2026-08-26 | 25.81 | 25.83 | 25.49 | 25.49 | +2.865% | 8 | 73 | -35.975% |
| 2026-08-25 | 25.90 | 25.90 | 24.78 | 24.78 | +2.143% | 28 | 70 | -34.140% |
| 2026-08-24 | 23.87 | 24.26 | 23.72 | 24.26 | -7.157% | 4 | 70 | -32.729% |
| 2026-08-21 | 26.13 | 26.13 | 26.13 | 26.13 | -8.668% | 1 | 69 | -37.543% |
| 2026-08-18 | 29.16 | 29.16 | 28.61 | 28.61 | -15.104% | 4 | 68 | -42.957% |
| 2026-08-07 | 32.39 | 34.29 | 31.94 | 33.70 | -10.372% | 26 | 88 | -51.573% |
| 2026-08-05 | 37.60 | 37.60 | 37.60 | 37.60 | +9.717% | 4 | 90 | -56.596% |
| 2026-08-04 | 27.76 | 34.27 | 27.76 | 34.27 | +39.026% | 7 | 88 | -52.378% |
| 2026-08-03 | 21.84 | 25.21 | 21.84 | 24.65 | +52.160% | 16 | 100 | -33.793% |
| 2026-07-28 | 16.20 | 16.20 | 16.20 | 16.20 | -21.091% | 1 | 99 | +0.741% |
| 2026-07-20 | 21.11 | 21.60 | 20.53 | 20.53 | -0.965% | 20 | 79 | -20.507% |
| 2026-07-17 | 21.89 | 21.90 | 20.60 | 20.73 | -22.068% | 19 | 60 | -21.274% |
| 2026-07-10 | 26.43 | 26.60 | 26.43 | 26.60 | -2.278% | 2 | 59 | -38.647% |
| 2026-06-22 | 26.90 | 27.22 | 26.90 | 27.22 | -23.064% | 2 | 59 | -40.044% |
| 2026-06-02 | 35.38 | 35.38 | 35.38 | 35.38 | 0.000% | 59 | 0 | -53.872% |