SPY261130C00769000
SPY Nov 30 2026 769.00 Call
optionOPRA
EODOct 27, 2026
15.00USD+20.773%(+2.58)95Vol414OI
SPY261130C00769000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.74 | 15.60 | 12.55 | 15.00 | +20.773% | 95 | 390 | 0.000% |
| 2026-10-26 | 11.70 | 13.68 | 11.70 | 12.42 | +11.390% | 9 | 392 | +20.773% |
| 2026-10-23 | 11.31 | 11.31 | 11.15 | 11.15 | -10.657% | 3 | 393 | +34.529% |
| 2026-10-22 | 14.42 | 14.45 | 12.47 | 12.48 | -32.867% | 53 | 405 | +20.192% |
| 2026-10-21 | 16.51 | 18.59 | 15.34 | 18.59 | +22.062% | 34 | 411 | -19.311% |
| 2026-10-20 | 13.89 | 17.13 | 13.70 | 15.23 | +2.352% | 23 | 412 | -1.510% |
| 2026-10-19 | 14.97 | 16.50 | 14.28 | 14.88 | +12.133% | 108 | 426 | +0.806% |
| 2026-10-16 | 16.95 | 16.95 | 13.26 | 13.27 | -28.037% | 68 | 412 | +13.037% |
| 2026-10-15 | 15.25 | 18.44 | 15.25 | 18.44 | +8.662% | 71 | 411 | -18.655% |
| 2026-10-14 | 19.46 | 19.46 | 16.26 | 16.97 | -24.241% | 87 | 386 | -11.609% |
| 2026-10-13 | 22.40 | 22.40 | 22.40 | 22.40 | +1.957% | 1 | 386 | -33.036% |
| 2026-10-09 | 22.30 | 22.30 | 21.84 | 21.97 | +4.969% | 18 | 402 | -31.725% |
| 2026-10-08 | 21.87 | 22.54 | 20.22 | 20.93 | -12.243% | 27 | 415 | -28.333% |
| 2026-10-07 | 23.77 | 23.85 | 22.96 | 23.85 | -10.338% | 8 | 418 | -37.107% |
| 2026-10-06 | 25.10 | 26.60 | 25.10 | 26.60 | +16.667% | 15 | 423 | -43.609% |
| 2026-10-05 | 20.11 | 22.80 | 20.11 | 22.80 | +16.863% | 12 | 426 | -34.211% |
| 2026-10-02 | 20.23 | 21.75 | 18.58 | 19.51 | +13.430% | 53 | 422 | -23.116% |
| 2026-10-01 | 17.17 | 17.26 | 15.13 | 17.20 | +0.998% | 24 | 408 | -12.791% |
| 2026-09-30 | 18.68 | 20.12 | 17.03 | 17.03 | -3.458% | 25 | 514 | -11.920% |
| 2026-09-29 | 18.07 | 18.07 | 16.50 | 17.64 | -3.922% | 4 | 515 | -14.966% |
| 2026-09-28 | 17.79 | 19.94 | 17.79 | 18.36 | -17.297% | 159 | 406 | -18.301% |
| 2026-09-25 | 20.98 | 22.20 | 20.60 | 22.20 | +20.390% | 50 | 415 | -32.432% |
| 2026-09-24 | 18.53 | 18.53 | 18.44 | 18.44 | -11.644% | 4 | 419 | -18.655% |
| 2026-09-23 | 21.96 | 22.26 | 19.98 | 20.87 | -17.640% | 91 | 397 | -28.126% |
| 2026-09-21 | 20.50 | 25.47 | 20.50 | 25.34 | +48.101% | 105 | 395 | -40.805% |
| 2026-09-18 | 16.13 | 17.11 | 16.13 | 17.11 | +4.329% | 10 | 392 | -12.332% |
| 2026-09-17 | 16.70 | 16.82 | 16.35 | 16.40 | -3.699% | 54 | 380 | -8.537% |
| 2026-09-16 | 17.07 | 17.07 | 17.02 | 17.03 | +7.649% | 194 | 394 | -11.920% |
| 2026-09-15 | 16.89 | 16.89 | 15.57 | 15.82 | -10.114% | 444 | 237 | -5.183% |
| 2026-09-14 | 17.12 | 18.42 | 17.12 | 17.60 | -14.439% | 118 | 193 | -14.773% |
| 2026-09-11 | 20.32 | 20.80 | 20.32 | 20.57 | +17.543% | 26 | 179 | -27.078% |
| 2026-09-10 | 17.21 | 18.07 | 17.21 | 17.50 | -9.654% | 51 | 202 | -14.286% |
| 2026-09-09 | 19.61 | 19.77 | 18.81 | 19.37 | -11.065% | 34 | 184 | -22.561% |
| 2026-09-08 | 22.79 | 22.79 | 21.55 | 21.78 | -6.483% | 58 | 157 | -31.129% |
| 2026-09-04 | 23.23 | 23.91 | 23.23 | 23.29 | -10.698% | 95 | 160 | -35.595% |
| 2026-09-03 | 24.10 | 26.15 | 24.10 | 26.08 | +20.853% | 14 | 164 | -42.485% |
| 2026-09-02 | 21.58 | 21.58 | 21.58 | 21.58 | +4.050% | 1 | 163 | -30.491% |
| 2026-09-01 | 20.04 | 20.74 | 20.04 | 20.74 | -6.323% | 2 | 164 | -27.676% |
| 2026-08-31 | 22.14 | 22.14 | 22.14 | 22.14 | -10.654% | 1 | 164 | -32.249% |
| 2026-08-28 | 28.85 | 28.85 | 24.77 | 24.78 | -3.392% | 158 | 123 | -39.467% |
| 2026-08-27 | 24.54 | 25.65 | 24.54 | 25.65 | +6.211% | 9 | 126 | -41.520% |
| 2026-08-26 | 24.15 | 24.15 | 24.15 | 24.15 | +2.635% | 4 | 149 | -37.888% |
| 2026-08-25 | 23.52 | 23.55 | 23.52 | 23.53 | +2.304% | 22 | 139 | -36.252% |
| 2026-08-24 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 2 | 139 | -34.783% |
| 2026-08-21 | 23.90 | 24.00 | 23.90 | 24.00 | -12.600% | 111 | 28 | -37.500% |
| 2026-08-18 | 27.91 | 27.91 | 27.46 | 27.46 | -15.870% | 3 | 26 | -45.375% |
| 2026-08-17 | 32.64 | 32.64 | 32.64 | 32.64 | -1.151% | 2 | 26 | -54.044% |
| 2026-08-14 | 33.02 | 33.02 | 33.02 | 33.02 | +2.419% | 1 | 27 | -54.573% |
| 2026-08-07 | 30.91 | 32.75 | 30.65 | 32.24 | +7.826% | 23 | 28 | -53.474% |
| 2026-08-06 | 30.00 | 30.00 | 29.80 | 29.90 | +27.342% | 3 | 29 | -49.833% |
| 2026-08-03 | 22.40 | 24.06 | 22.35 | 23.48 | +27.609% | 19 | 42 | -36.116% |
| 2026-07-27 | 18.78 | 18.78 | 18.40 | 18.40 | +11.650% | 2 | 42 | -18.478% |
| 2026-07-23 | 16.48 | 16.48 | 16.48 | 16.48 | -21.970% | 1 | 42 | -8.981% |
| 2026-07-21 | 21.12 | 21.12 | 21.12 | 21.12 | +8.308% | 1 | 41 | -28.977% |
| 2026-07-20 | 20.14 | 20.38 | 19.50 | 19.50 | -4.739% | 30 | 12 | -23.077% |
| 2026-07-17 | 20.94 | 20.95 | 20.14 | 20.47 | -16.210% | 11 | 2 | -26.722% |
| 2026-07-13 | 24.43 | 24.43 | 24.43 | 24.43 | -10.349% | 1 | 1 | -38.600% |
| 2026-06-22 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000% | 1 | 1 | -44.954% |
| 2026-06-18 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000% | 1 | 0 | -44.954% |