SPY261130C00770000
SPY Nov 30 2026 770.00 Call
optionOPRA
EODOct 27, 2026
14.55USD+19.852%(+2.41)477Vol1,930OI
SPY261130C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.00 | 15.05 | 11.93 | 14.55 | +19.852% | 477 | 1,944 | 0.000% |
| 2026-10-26 | 10.87 | 13.06 | 10.87 | 12.14 | +15.180% | 268 | 1,908 | +19.852% |
| 2026-10-23 | 10.89 | 11.75 | 10.40 | 10.54 | -16.349% | 683 | 1,903 | +38.046% |
| 2026-10-22 | 13.50 | 14.07 | 11.74 | 12.60 | -26.872% | 867 | 1,802 | +15.476% |
| 2026-10-21 | 16.00 | 18.00 | 14.72 | 17.23 | +13.430% | 302 | 1,795 | -15.554% |
| 2026-10-20 | 13.45 | 16.94 | 13.05 | 15.19 | +7.578% | 661 | 1,745 | -4.213% |
| 2026-10-19 | 14.36 | 15.88 | 13.67 | 14.12 | +11.181% | 458 | 1,846 | +3.045% |
| 2026-10-16 | 17.42 | 17.46 | 12.50 | 12.70 | -27.011% | 983 | 1,598 | +14.567% |
| 2026-10-15 | 15.00 | 18.05 | 14.22 | 17.40 | +4.819% | 496 | 1,632 | -16.379% |
| 2026-10-14 | 19.75 | 20.19 | 15.50 | 16.60 | -23.958% | 441 | 1,573 | -12.349% |
| 2026-10-13 | 21.87 | 22.04 | 21.63 | 21.83 | -1.445% | 5 | 1,573 | -33.349% |
| 2026-10-12 | 23.16 | 23.16 | 21.70 | 22.15 | -3.696% | 23 | 1,567 | -34.312% |
| 2026-10-09 | 21.52 | 23.23 | 21.05 | 23.00 | +11.219% | 51 | 1,583 | -36.739% |
| 2026-10-08 | 21.27 | 21.74 | 19.26 | 20.68 | -9.378% | 124 | 1,562 | -29.642% |
| 2026-10-07 | 21.02 | 23.10 | 21.02 | 22.82 | -7.686% | 35 | 1,580 | -36.240% |
| 2026-10-06 | 24.19 | 25.92 | 24.19 | 24.72 | +14.180% | 91 | 1,595 | -41.141% |
| 2026-10-05 | 19.49 | 22.71 | 18.92 | 21.65 | +12.996% | 57 | 1,571 | -32.794% |
| 2026-10-02 | 19.00 | 20.93 | 18.49 | 19.16 | +17.980% | 320 | 1,647 | -24.061% |
| 2026-10-01 | 17.15 | 17.20 | 14.36 | 16.24 | +3.308% | 557 | 1,636 | -10.406% |
| 2026-09-30 | 17.88 | 19.50 | 15.72 | 15.72 | -6.484% | 317 | 1,573 | -7.443% |
| 2026-09-29 | 17.35 | 17.35 | 15.90 | 16.81 | -5.456% | 113 | 1,527 | -13.444% |
| 2026-09-28 | 19.17 | 19.44 | 17.15 | 17.78 | -18.215% | 89 | 1,462 | -18.166% |
| 2026-09-25 | 20.38 | 21.75 | 18.87 | 21.74 | +12.062% | 372 | 1,491 | -33.073% |
| 2026-09-24 | 17.70 | 20.34 | 17.66 | 19.40 | -2.267% | 101 | 1,432 | -25.000% |
| 2026-09-23 | 22.84 | 22.84 | 19.20 | 19.85 | -18.245% | 274 | 1,396 | -26.700% |
| 2026-09-22 | 24.57 | 24.57 | 22.99 | 24.28 | -1.421% | 19 | 1,395 | -40.074% |
| 2026-09-21 | 19.25 | 24.63 | 19.25 | 24.63 | +40.985% | 481 | 1,459 | -40.926% |
| 2026-09-18 | 16.59 | 17.47 | 15.19 | 17.47 | +4.299% | 104 | 1,436 | -16.714% |
| 2026-09-17 | 16.98 | 17.03 | 15.82 | 16.75 | +25.656% | 92 | 1,413 | -13.134% |
| 2026-09-16 | 15.63 | 16.61 | 11.84 | 13.33 | -12.533% | 262 | 1,488 | +9.152% |
| 2026-09-15 | 16.36 | 16.36 | 14.95 | 15.24 | -13.261% | 511 | 1,388 | -4.528% |
| 2026-09-14 | 16.43 | 18.29 | 16.23 | 17.57 | -7.962% | 90 | 1,350 | -17.188% |
| 2026-09-11 | 19.49 | 20.36 | 19.09 | 19.09 | +12.294% | 71 | 1,377 | -23.782% |
| 2026-09-10 | 17.02 | 17.59 | 16.54 | 17.00 | -8.847% | 49 | 1,355 | -14.412% |
| 2026-09-09 | 19.33 | 19.40 | 18.65 | 18.65 | -9.422% | 136 | 1,221 | -21.984% |
| 2026-09-08 | 22.69 | 22.69 | 20.47 | 20.59 | -10.244% | 49 | 1,202 | -29.335% |
| 2026-09-04 | 24.45 | 24.45 | 22.40 | 22.94 | -10.180% | 68 | 1,197 | -36.574% |
| 2026-09-03 | 23.52 | 26.16 | 22.58 | 25.54 | +22.907% | 110 | 1,183 | -43.031% |
| 2026-09-02 | 19.49 | 21.71 | 19.49 | 20.78 | +7.948% | 33 | 1,197 | -29.981% |
| 2026-09-01 | 19.37 | 20.19 | 18.52 | 19.25 | -13.600% | 280 | 991 | -24.416% |
| 2026-08-31 | 22.05 | 22.40 | 21.23 | 22.28 | -9.431% | 127 | 987 | -34.695% |
| 2026-08-28 | 26.77 | 28.20 | 24.20 | 24.60 | -4.280% | 94 | 962 | -40.854% |
| 2026-08-27 | 25.07 | 25.80 | 25.04 | 25.70 | +10.064% | 48 | 958 | -43.385% |
| 2026-08-26 | 23.18 | 23.35 | 23.08 | 23.35 | -0.807% | 34 | 956 | -37.687% |
| 2026-08-25 | 23.39 | 23.55 | 22.89 | 23.54 | +2.840% | 751 | 316 | -38.190% |
| 2026-08-24 | 22.63 | 22.89 | 22.63 | 22.89 | -4.466% | 101 | 331 | -36.435% |
| 2026-08-21 | 25.00 | 25.00 | 23.96 | 23.96 | +5.458% | 7 | 331 | -39.274% |
| 2026-08-20 | 25.39 | 25.39 | 22.72 | 22.72 | -16.501% | 180 | 211 | -35.960% |
| 2026-08-19 | 27.69 | 28.09 | 27.21 | 27.21 | +0.554% | 14 | 212 | -46.527% |
| 2026-08-18 | 27.35 | 27.35 | 27.06 | 27.06 | -10.545% | 7 | 215 | -46.231% |
| 2026-08-17 | 32.11 | 32.11 | 30.25 | 30.25 | -6.376% | 11 | 215 | -51.901% |
| 2026-08-14 | 34.30 | 34.30 | 32.31 | 32.31 | -3.031% | 2 | 216 | -54.968% |
| 2026-08-13 | 34.66 | 35.20 | 33.02 | 33.32 | +8.960% | 28 | 218 | -56.333% |
| 2026-08-12 | 32.17 | 32.17 | 30.58 | 30.58 | +3.067% | 14 | 215 | -52.420% |
| 2026-08-11 | 30.71 | 30.71 | 29.67 | 29.67 | -7.339% | 15 | 215 | -50.961% |
| 2026-08-10 | 32.02 | 32.02 | 32.02 | 32.02 | +0.850% | 6 | 209 | -54.560% |
| 2026-08-07 | 31.66 | 32.37 | 30.57 | 31.75 | +8.696% | 41 | 216 | -54.173% |
| 2026-08-06 | 30.24 | 30.24 | 28.95 | 29.21 | -8.519% | 129 | 215 | -50.188% |
| 2026-08-05 | 35.46 | 35.89 | 31.76 | 31.93 | -3.184% | 7 | 213 | -54.432% |
| 2026-08-04 | 24.96 | 33.48 | 24.96 | 32.98 | +43.267% | 25 | 214 | -55.882% |
| 2026-08-03 | 18.52 | 23.50 | 18.52 | 23.02 | +48.900% | 99 | 234 | -36.794% |
| 2026-07-30 | 14.84 | 15.53 | 13.40 | 15.46 | +19.567% | 24 | 227 | -5.886% |
| 2026-07-29 | 15.78 | 15.78 | 12.93 | 12.93 | -19.540% | 7 | 226 | +12.529% |
| 2026-07-28 | 14.76 | 16.07 | 14.76 | 16.07 | +7.564% | 12 | 225 | -9.459% |
| 2026-07-27 | 17.55 | 17.55 | 14.94 | 14.94 | -13.089% | 3 | 228 | -2.610% |
| 2026-07-24 | 17.19 | 17.19 | 17.19 | 17.19 | -19.144% | 3 | 226 | -15.358% |
| 2026-07-22 | 21.24 | 21.26 | 21.24 | 21.26 | +3.354% | 10 | 226 | -31.562% |
| 2026-07-21 | 20.57 | 20.57 | 20.57 | 20.57 | +9.009% | 2 | 224 | -29.266% |
| 2026-07-20 | 20.81 | 20.81 | 18.87 | 18.87 | -1.256% | 41 | 189 | -22.893% |
| 2026-07-17 | 20.90 | 20.99 | 19.11 | 19.11 | -13.294% | 52 | 174 | -23.862% |
| 2026-07-16 | 23.53 | 23.90 | 22.04 | 22.04 | -9.746% | 21 | 159 | -33.984% |
| 2026-07-15 | 24.39 | 24.42 | 23.16 | 24.42 | +2.090% | 6 | 154 | -40.418% |
| 2026-07-14 | 23.92 | 23.92 | 23.92 | 23.92 | +3.865% | 2 | 152 | -39.172% |
| 2026-07-13 | 23.89 | 23.89 | 23.03 | 23.03 | -10.424% | 7 | 148 | -36.822% |
| 2026-07-10 | 25.62 | 25.71 | 25.62 | 25.71 | +5.977% | 2 | 149 | -43.407% |
| 2026-07-09 | 24.26 | 24.26 | 24.26 | 24.26 | +24.794% | 1 | 150 | -40.025% |
| 2026-07-08 | 19.44 | 19.44 | 19.44 | 19.44 | -10.000% | 2 | 153 | -25.154% |
| 2026-07-02 | 20.30 | 21.60 | 20.30 | 21.60 | -8.280% | 10 | 149 | -32.639% |
| 2026-07-01 | 21.75 | 23.55 | 21.75 | 23.55 | -1.175% | 43 | 119 | -38.217% |
| 2026-06-30 | 23.71 | 24.02 | 23.71 | 23.83 | +28.741% | 40 | 100 | -38.943% |
| 2026-06-29 | 18.51 | 18.51 | 18.51 | 18.51 | +1.703% | 10 | 90 | -21.394% |
| 2026-06-26 | 18.20 | 18.20 | 18.20 | 18.20 | -7.614% | 1 | 89 | -20.055% |
| 2026-06-25 | 18.65 | 19.70 | 18.20 | 19.70 | +4.509% | 5 | 90 | -26.142% |
| 2026-06-24 | 20.74 | 20.74 | 18.85 | 18.85 | -6.960% | 5 | 91 | -22.812% |
| 2026-06-23 | 20.69 | 21.10 | 20.26 | 20.26 | -22.107% | 7 | 90 | -28.184% |
| 2026-06-22 | 27.25 | 27.25 | 26.01 | 26.01 | +1.010% | 3 | 90 | -44.060% |
| 2026-06-18 | 26.57 | 26.57 | 25.75 | 25.75 | +12.298% | 2 | 131 | -43.495% |
| 2026-06-17 | 26.83 | 27.30 | 22.50 | 22.93 | -20.520% | 74 | 63 | -36.546% |
| 2026-06-16 | 28.85 | 28.85 | 28.85 | 28.85 | -6.875% | 1 | 64 | -49.567% |
| 2026-06-15 | 28.81 | 31.47 | 28.81 | 30.98 | +28.441% | 17 | 59 | -53.034% |
| 2026-06-12 | 23.53 | 24.12 | 23.53 | 24.12 | +4.416% | 20 | 43 | -39.677% |
| 2026-06-11 | 20.31 | 23.10 | 20.31 | 23.10 | +11.004% | 5 | 42 | -37.013% |
| 2026-06-10 | 20.81 | 20.81 | 20.81 | 20.81 | -7.511% | 1 | 43 | -30.082% |
| 2026-06-09 | 24.44 | 24.46 | 19.70 | 22.50 | -10.466% | 25 | 25 | -35.333% |
| 2026-06-05 | 28.87 | 29.57 | 25.13 | 25.13 | -20.575% | 21 | 4 | -42.101% |
| 2026-06-04 | 31.64 | 31.64 | 31.64 | 31.64 | -10.037% | 2 | 2 | -54.014% |
| 2026-06-01 | 35.17 | 35.17 | 35.17 | 35.17 | +3.624% | 1 | 1 | -58.630% |
| 2026-05-29 | 34.28 | 34.28 | 33.94 | 33.94 | +3.318% | 2 | 1 | -57.130% |
| 2026-05-28 | 32.85 | 32.85 | 32.85 | 32.85 | 0.000% | 1 | 0 | -55.708% |