SPY261130C00771000
SPY Nov 30 2026 771.00 Call
optionOPRA
EODOct 27, 2026
13.96USD+23.540%(+2.66)129Vol647OI
SPY261130C00771000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.54 | 14.36 | 11.68 | 13.96 | +23.540% | 129 | 612 | 0.000% |
| 2026-10-26 | 10.31 | 12.56 | 10.14 | 11.30 | +12.550% | 181 | 660 | +23.540% |
| 2026-10-23 | 10.51 | 11.13 | 10.04 | 10.04 | -15.417% | 88 | 706 | +39.044% |
| 2026-10-22 | 13.00 | 13.50 | 11.26 | 11.87 | -29.177% | 293 | 722 | +17.607% |
| 2026-10-21 | 14.61 | 17.21 | 14.38 | 16.76 | +21.980% | 73 | 720 | -16.706% |
| 2026-10-20 | 12.93 | 16.30 | 12.48 | 13.74 | -2.276% | 128 | 664 | +1.601% |
| 2026-10-19 | 13.72 | 15.00 | 13.17 | 14.06 | +13.296% | 86 | 622 | -0.711% |
| 2026-10-16 | 16.62 | 16.62 | 12.18 | 12.41 | -26.785% | 133 | 636 | +12.490% |
| 2026-10-15 | 14.60 | 17.30 | 14.21 | 16.95 | +7.278% | 138 | 633 | -17.640% |
| 2026-10-14 | 19.37 | 19.37 | 15.11 | 15.80 | -23.487% | 156 | 553 | -11.646% |
| 2026-10-13 | 20.65 | 20.65 | 20.65 | 20.65 | -4.839% | 1 | 554 | -32.397% |
| 2026-10-09 | 20.70 | 21.70 | 20.70 | 21.70 | +14.876% | 7 | 559 | -35.668% |
| 2026-10-08 | 19.27 | 19.57 | 18.78 | 18.89 | -15.177% | 4 | 559 | -26.098% |
| 2026-10-07 | 21.72 | 22.27 | 21.72 | 22.27 | -12.667% | 2 | 563 | -37.315% |
| 2026-10-06 | 23.59 | 25.50 | 23.59 | 25.50 | +20.510% | 10 | 571 | -45.255% |
| 2026-10-05 | 18.68 | 21.16 | 18.60 | 21.16 | +14.440% | 81 | 551 | -34.026% |
| 2026-10-02 | 19.33 | 20.21 | 18.13 | 18.49 | +16.216% | 35 | 556 | -24.500% |
| 2026-10-01 | 15.29 | 15.91 | 13.82 | 15.91 | -6.302% | 25 | 557 | -12.256% |
| 2026-09-30 | 18.74 | 18.74 | 16.98 | 16.98 | +3.285% | 21 | 546 | -17.786% |
| 2026-09-29 | 16.96 | 16.96 | 15.39 | 16.44 | -9.221% | 25 | 547 | -15.085% |
| 2026-09-28 | 17.00 | 19.00 | 16.72 | 18.11 | -12.470% | 21 | 530 | -22.916% |
| 2026-09-25 | 20.51 | 21.07 | 20.12 | 20.69 | +10.642% | 35 | 515 | -32.528% |
| 2026-09-24 | 17.05 | 19.30 | 17.05 | 18.70 | -4.494% | 23 | 532 | -25.348% |
| 2026-09-23 | 20.96 | 20.96 | 18.68 | 19.58 | -16.468% | 206 | 469 | -28.703% |
| 2026-09-22 | 23.44 | 23.44 | 23.44 | 23.44 | -0.340% | 3 | 466 | -40.444% |
| 2026-09-21 | 19.08 | 23.70 | 19.08 | 23.52 | +44.917% | 69 | 464 | -40.646% |
| 2026-09-18 | 15.11 | 16.23 | 15.07 | 16.23 | +1.628% | 5 | 552 | -13.986% |
| 2026-09-17 | 16.31 | 16.31 | 15.26 | 15.97 | +34.202% | 221 | 665 | -12.586% |
| 2026-09-16 | 11.90 | 11.90 | 11.90 | 11.90 | -29.918% | 200 | 465 | +17.311% |
| 2026-09-14 | 16.00 | 17.41 | 16.00 | 16.98 | -12.474% | 5 | 462 | -17.786% |
| 2026-09-11 | 18.98 | 19.40 | 18.98 | 19.40 | +18.293% | 3 | 462 | -28.041% |
| 2026-09-10 | 16.92 | 16.92 | 16.19 | 16.40 | -12.766% | 6 | 460 | -14.878% |
| 2026-09-09 | 18.80 | 18.80 | 18.80 | 18.80 | -5.290% | 3 | 460 | -25.745% |
| 2026-09-08 | 19.85 | 19.85 | 19.85 | 19.85 | -10.827% | 1 | 459 | -29.673% |
| 2026-09-04 | 22.09 | 22.26 | 22.09 | 22.26 | -6.036% | 2 | 458 | -37.287% |
| 2026-09-03 | 22.02 | 23.69 | 22.02 | 23.69 | +15.787% | 5 | 460 | -41.072% |
| 2026-09-02 | 20.45 | 20.46 | 20.45 | 20.46 | -2.849% | 2 | 459 | -31.769% |
| 2026-08-31 | 21.06 | 21.06 | 21.06 | 21.06 | -13.476% | 1 | 458 | -33.713% |
| 2026-08-28 | 25.35 | 26.50 | 24.34 | 24.34 | -2.679% | 18 | 497 | -42.646% |
| 2026-08-27 | 23.53 | 25.45 | 23.53 | 25.01 | +11.304% | 7 | 492 | -44.182% |
| 2026-08-26 | 23.01 | 23.01 | 22.47 | 22.47 | -1.792% | 222 | 638 | -37.873% |
| 2026-08-25 | 22.99 | 22.99 | 21.80 | 22.88 | +4.906% | 324 | 650 | -38.986% |
| 2026-08-24 | 21.81 | 21.81 | 21.81 | 21.81 | -11.413% | 2 | 649 | -35.993% |
| 2026-08-20 | 25.14 | 25.14 | 24.62 | 24.62 | -5.526% | 3 | 649 | -43.298% |
| 2026-08-18 | 26.56 | 26.56 | 26.06 | 26.06 | -22.968% | 21 | 649 | -46.431% |
| 2026-08-13 | 32.30 | 33.83 | 32.30 | 33.83 | +12.654% | 242 | 550 | -58.735% |
| 2026-08-12 | 31.56 | 31.56 | 29.80 | 30.03 | +2.702% | 145 | 516 | -53.513% |
| 2026-08-11 | 30.92 | 30.92 | 28.94 | 29.24 | -5.920% | 212 | 464 | -52.257% |
| 2026-08-07 | 31.49 | 31.81 | 30.49 | 31.08 | -0.193% | 545 | 728 | -55.084% |
| 2026-08-05 | 31.29 | 31.29 | 31.14 | 31.14 | -1.456% | 3 | 728 | -55.170% |
| 2026-08-04 | 26.65 | 31.60 | 26.65 | 31.60 | +40.569% | 510 | 231 | -55.823% |
| 2026-08-03 | 20.40 | 22.91 | 20.40 | 22.48 | +28.457% | 34 | 248 | -37.900% |
| 2026-07-31 | 17.50 | 17.50 | 17.50 | 17.50 | +29.247% | 4 | 252 | -20.229% |
| 2026-07-29 | 13.54 | 13.54 | 13.54 | 13.54 | -13.372% | 1 | 251 | +3.102% |
| 2026-07-28 | 15.63 | 15.63 | 15.63 | 15.63 | +7.645% | 1 | 250 | -10.685% |
| 2026-07-27 | 17.65 | 17.65 | 14.52 | 14.52 | -3.905% | 27 | 255 | -3.857% |
| 2026-07-24 | 15.50 | 15.50 | 15.11 | 15.11 | -3.327% | 2 | 253 | -7.611% |
| 2026-07-23 | 16.84 | 16.84 | 15.63 | 15.63 | -15.285% | 13 | 240 | -10.685% |
| 2026-07-20 | 19.08 | 19.34 | 18.41 | 18.45 | -2.226% | 20 | 220 | -24.336% |
| 2026-07-17 | 19.87 | 19.87 | 18.64 | 18.87 | -16.171% | 23 | 199 | -26.020% |
| 2026-07-07 | 22.54 | 22.54 | 22.51 | 22.51 | -16.289% | 195 | 4 | -37.983% |
| 2026-06-22 | 26.51 | 26.89 | 26.51 | 26.89 | +11.623% | 4 | 2 | -48.085% |
| 2026-06-05 | 24.09 | 24.09 | 24.09 | 24.09 | 0.000% | 2 | 0 | -42.051% |