SPY261130C00768000
SPY Nov 30 2026 768.00 Call
optionOPRA
EODOct 27, 2026
15.50USD+16.454%(+2.19)38Vol735OI
SPY261130C00768000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.33 | 16.26 | 14.14 | 15.50 | +16.454% | 38 | 734 | 0.000% |
| 2026-10-26 | 12.23 | 14.41 | 12.23 | 13.31 | +12.037% | 94 | 729 | +16.454% |
| 2026-10-23 | 12.12 | 12.86 | 11.71 | 11.88 | -10.542% | 19 | 719 | +30.471% |
| 2026-10-22 | 14.55 | 15.37 | 13.06 | 13.28 | -31.192% | 62 | 690 | +16.717% |
| 2026-10-21 | 16.00 | 19.30 | 16.00 | 19.30 | +20.625% | 51 | 693 | -19.689% |
| 2026-10-20 | 14.74 | 18.00 | 14.33 | 16.00 | +3.093% | 75 | 661 | -3.125% |
| 2026-10-19 | 15.67 | 16.76 | 15.01 | 15.52 | +11.574% | 80 | 655 | -0.129% |
| 2026-10-16 | 16.57 | 16.57 | 13.68 | 13.91 | -26.285% | 32 | 642 | +11.431% |
| 2026-10-15 | 16.25 | 18.87 | 15.75 | 18.87 | +4.950% | 20 | 641 | -17.859% |
| 2026-10-14 | 19.28 | 19.28 | 16.93 | 17.98 | -19.660% | 41 | 637 | -13.793% |
| 2026-10-13 | 22.38 | 22.38 | 22.38 | 22.38 | -5.250% | 1 | 638 | -30.742% |
| 2026-10-12 | 23.62 | 23.62 | 23.62 | 23.62 | -2.316% | 16 | 638 | -34.378% |
| 2026-10-07 | 22.32 | 24.93 | 22.32 | 24.18 | -7.250% | 12 | 637 | -35.897% |
| 2026-10-06 | 26.18 | 26.18 | 26.07 | 26.07 | +14.092% | 2 | 637 | -40.545% |
| 2026-10-05 | 21.08 | 22.85 | 21.08 | 22.85 | +13.343% | 4 | 639 | -32.166% |
| 2026-10-02 | 20.95 | 21.21 | 19.74 | 20.16 | +18.102% | 334 | 502 | -23.115% |
| 2026-10-01 | 18.00 | 18.46 | 15.77 | 17.07 | -0.756% | 98 | 484 | -9.197% |
| 2026-09-30 | 19.40 | 20.33 | 17.20 | 17.20 | -4.444% | 188 | 527 | -9.884% |
| 2026-09-29 | 19.40 | 19.40 | 17.47 | 18.00 | -4.255% | 94 | 550 | -13.889% |
| 2026-09-28 | 20.55 | 21.00 | 18.65 | 18.80 | -18.509% | 52 | 557 | -17.553% |
| 2026-09-25 | 21.23 | 23.07 | 20.40 | 23.07 | +7.302% | 27 | 545 | -32.813% |
| 2026-09-24 | 19.01 | 21.50 | 19.01 | 21.50 | +1.463% | 12 | 550 | -27.907% |
| 2026-09-23 | 22.83 | 22.87 | 20.55 | 21.19 | -14.591% | 101 | 540 | -26.852% |
| 2026-09-22 | 24.77 | 24.89 | 24.55 | 24.81 | -3.576% | 10 | 541 | -37.525% |
| 2026-09-21 | 21.02 | 26.15 | 21.02 | 25.73 | +45.696% | 242 | 541 | -39.759% |
| 2026-09-18 | 16.74 | 18.02 | 16.74 | 17.66 | -1.009% | 19 | 538 | -12.231% |
| 2026-09-17 | 17.30 | 17.85 | 16.81 | 17.84 | +10.533% | 504 | 470 | -13.117% |
| 2026-09-15 | 16.14 | 16.14 | 16.14 | 16.14 | -14.963% | 1 | 535 | -3.965% |
| 2026-09-14 | 17.83 | 19.00 | 17.83 | 18.98 | -6.318% | 320 | 405 | -18.335% |
| 2026-09-11 | 21.45 | 21.45 | 20.26 | 20.26 | +12.556% | 2 | 405 | -23.495% |
| 2026-09-10 | 17.64 | 18.00 | 17.64 | 18.00 | -10.847% | 2 | 405 | -13.889% |
| 2026-09-09 | 20.19 | 20.19 | 20.19 | 20.19 | -6.873% | 1 | 405 | -23.229% |
| 2026-09-08 | 22.95 | 22.95 | 21.62 | 21.68 | -11.690% | 63 | 345 | -28.506% |
| 2026-09-04 | 24.55 | 24.55 | 24.55 | 24.55 | -8.634% | 1 | 345 | -36.864% |
| 2026-09-03 | 24.75 | 27.61 | 24.75 | 26.87 | +19.582% | 3 | 346 | -42.315% |
| 2026-09-02 | 21.18 | 22.47 | 21.18 | 22.47 | +8.761% | 40 | 346 | -31.019% |
| 2026-09-01 | 20.70 | 21.73 | 20.66 | 20.66 | -12.197% | 115 | 248 | -24.976% |
| 2026-08-31 | 23.53 | 23.53 | 23.53 | 23.53 | -18.862% | 1 | 247 | -34.127% |
| 2026-08-28 | 29.00 | 29.00 | 29.00 | 29.00 | +8.209% | 1 | 251 | -46.552% |
| 2026-08-27 | 26.03 | 26.80 | 25.31 | 26.80 | +6.307% | 9 | 248 | -42.164% |
| 2026-08-26 | 24.46 | 25.21 | 23.97 | 25.21 | +4.389% | 8 | 244 | -38.516% |
| 2026-08-25 | 23.98 | 24.25 | 23.98 | 24.15 | -3.861% | 405 | 112 | -35.818% |
| 2026-08-21 | 24.77 | 26.40 | 24.77 | 25.12 | -2.257% | 12 | 101 | -38.296% |
| 2026-08-20 | 25.70 | 25.70 | 25.70 | 25.70 | -8.508% | 1 | 100 | -39.689% |
| 2026-08-18 | 28.86 | 28.86 | 28.09 | 28.09 | -15.747% | 6 | 102 | -44.820% |
| 2026-08-17 | 33.34 | 33.34 | 33.34 | 33.34 | -1.068% | 2 | 102 | -53.509% |
| 2026-08-14 | 33.60 | 33.78 | 33.60 | 33.70 | -5.257% | 3 | 101 | -54.006% |
| 2026-08-13 | 34.79 | 35.57 | 34.79 | 35.57 | +13.533% | 31 | 70 | -56.424% |
| 2026-08-07 | 31.74 | 31.74 | 31.21 | 31.33 | -2.853% | 5 | 74 | -50.527% |
| 2026-08-05 | 32.25 | 32.25 | 32.25 | 32.25 | +1.896% | 1 | 74 | -51.938% |
| 2026-08-04 | 27.78 | 31.65 | 27.78 | 31.65 | +29.979% | 3 | 73 | -51.027% |
| 2026-08-03 | 20.23 | 24.63 | 20.23 | 24.35 | +46.422% | 22 | 77 | -36.345% |
| 2026-07-24 | 16.63 | 16.63 | 16.63 | 16.63 | -16.892% | 1 | 77 | -6.795% |
| 2026-07-20 | 20.60 | 20.90 | 20.01 | 20.01 | +0.100% | 16 | 66 | -22.539% |
| 2026-07-17 | 21.40 | 21.40 | 19.99 | 19.99 | +1.472% | 9 | 63 | -22.461% |
| 2026-06-25 | 21.20 | 21.20 | 19.70 | 19.70 | -22.624% | 5 | 64 | -21.320% |
| 2026-06-17 | 25.46 | 25.46 | 25.46 | 25.46 | -19.937% | 1 | 64 | -39.120% |
| 2026-06-15 | 30.88 | 31.80 | 30.88 | 31.80 | +43.243% | 4 | 60 | -51.258% |
| 2026-06-09 | 22.20 | 22.20 | 22.20 | 22.20 | -34.203% | 1 | 60 | -30.180% |
| 2026-06-03 | 33.74 | 33.74 | 33.74 | 33.74 | 0.000% | 60 | 0 | -54.060% |