SPY261130C00772000
SPY Nov 30 2026 772.00 Call
optionOPRA
EODOct 27, 2026
13.65USD+27.213%(+2.92)125Vol981OI
SPY261130C00772000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.9700 | 13.75 | 10.8500 | 13.6500 | +27.213% | 125 | 993 | 0.000% |
| 2026-10-26 | 9.8800 | 12.09 | 9.8800 | 10.7300 | +12.356% | 69 | 1,008 | +27.213% |
| 2026-10-23 | 10.0500 | 10.10 | 9.4800 | 9.5500 | -15.933% | 60 | 994 | +42.932% |
| 2026-10-22 | 12.1500 | 12.54 | 10.7200 | 11.3600 | -30.006% | 53 | 988 | +20.158% |
| 2026-10-21 | 14.3200 | 16.60 | 13.5000 | 16.2300 | +17.184% | 85 | 1,001 | -15.896% |
| 2026-10-20 | 11.9900 | 15.65 | 11.9900 | 13.8500 | +1.988% | 36 | 990 | -1.444% |
| 2026-10-19 | 13.2000 | 14.35 | 12.5100 | 13.5800 | +17.170% | 61 | 947 | +0.515% |
| 2026-10-16 | 16.1600 | 16.16 | 11.5900 | 11.5900 | -29.372% | 122 | 919 | +17.774% |
| 2026-10-15 | 14.1900 | 16.41 | 14.1900 | 16.4100 | +6.489% | 15 | 913 | -16.819% |
| 2026-10-14 | 18.8500 | 18.85 | 14.4600 | 15.4100 | -24.535% | 147 | 920 | -11.421% |
| 2026-10-13 | 20.0300 | 20.42 | 20.0300 | 20.4200 | -2.483% | 5 | 925 | -33.154% |
| 2026-10-12 | 21.2800 | 21.28 | 20.9400 | 20.9400 | -2.195% | 13 | 938 | -34.814% |
| 2026-10-09 | 20.4300 | 21.41 | 20.2000 | 21.4100 | +10.933% | 7 | 952 | -36.245% |
| 2026-10-08 | 18.5300 | 19.30 | 18.0500 | 19.3000 | -10.855% | 102 | 952 | -29.275% |
| 2026-10-07 | 21.1800 | 21.65 | 19.8000 | 21.6500 | -7.479% | 25 | 931 | -36.952% |
| 2026-10-06 | 23.2400 | 24.02 | 23.2400 | 23.4000 | +10.429% | 11 | 940 | -41.667% |
| 2026-10-05 | 17.9600 | 21.19 | 17.9600 | 21.1900 | +20.672% | 39 | 928 | -35.583% |
| 2026-10-02 | 18.3400 | 19.79 | 17.5100 | 17.5600 | +18.649% | 18 | 923 | -22.267% |
| 2026-10-01 | 13.8800 | 15.55 | 13.3800 | 14.8000 | -1.333% | 206 | 759 | -7.770% |
| 2026-09-30 | 17.0100 | 17.76 | 14.5000 | 15.0000 | -5.482% | 45 | 746 | -9.000% |
| 2026-09-29 | 16.3900 | 16.39 | 14.9800 | 15.8700 | -5.648% | 19 | 745 | -13.989% |
| 2026-09-28 | 18.2300 | 18.23 | 15.8200 | 16.8200 | -14.576% | 36 | 738 | -18.847% |
| 2026-09-25 | 18.1800 | 20.27 | 17.9700 | 19.6900 | +9.207% | 9 | 738 | -30.675% |
| 2026-09-24 | 17.5900 | 19.03 | 16.5900 | 18.0300 | +0.390% | 31 | 739 | -24.293% |
| 2026-09-23 | 20.2800 | 20.28 | 17.9600 | 17.9600 | -17.273% | 35 | 734 | -23.998% |
| 2026-09-22 | 23.2000 | 23.20 | 21.7100 | 21.7100 | -6.624% | 5 | 733 | -37.126% |
| 2026-09-21 | 18.0700 | 23.25 | 18.0700 | 23.2500 | +52.060% | 133 | 727 | -41.290% |
| 2026-09-18 | 15.0200 | 15.29 | 15.0200 | 15.2900 | -1.987% | 2 | 726 | -10.726% |
| 2026-09-17 | 15.1200 | 15.60 | 14.7300 | 15.6000 | +36.126% | 284 | 913 | -12.500% |
| 2026-09-16 | 11.4600 | 11.46 | 11.4600 | 11.4600 | -29.303% | 200 | 713 | +19.110% |
| 2026-09-14 | 16.2100 | 16.21 | 16.2100 | 16.2100 | -12.141% | 100 | 613 | -15.793% |
| 2026-09-11 | 18.2800 | 18.45 | 18.2800 | 18.4500 | +16.184% | 5 | 611 | -26.016% |
| 2026-09-10 | 15.8800 | 15.88 | 15.8800 | 15.8800 | -12.555% | 1 | 610 | -14.043% |
| 2026-09-09 | 18.1600 | 18.16 | 18.1600 | 18.1600 | -10.365% | 1 | 609 | -24.835% |
| 2026-09-08 | 19.8200 | 20.33 | 19.8100 | 20.2600 | -7.192% | 4 | 605 | -32.626% |
| 2026-09-04 | 23.1900 | 23.25 | 21.8300 | 21.8300 | -11.834% | 20 | 610 | -37.471% |
| 2026-09-03 | 21.6600 | 24.76 | 21.6600 | 24.7600 | +19.556% | 15 | 608 | -44.871% |
| 2026-08-31 | 20.4100 | 20.71 | 20.4100 | 20.7100 | -9.957% | 101 | 695 | -34.090% |
| 2026-08-28 | 25.0100 | 26.72 | 23.0000 | 23.0000 | -6.883% | 30 | 695 | -40.652% |
| 2026-08-27 | 23.4800 | 25.37 | 23.4800 | 24.7000 | +11.563% | 57 | 750 | -44.737% |
| 2026-08-26 | 22.4600 | 22.46 | 21.9500 | 22.1400 | -0.673% | 370 | 591 | -38.347% |
| 2026-08-25 | 22.4300 | 22.43 | 21.8500 | 22.2900 | -19.993% | 300 | 491 | -38.762% |
| 2026-08-19 | 27.5400 | 27.86 | 27.5400 | 27.8600 | +5.690% | 2 | 491 | -51.005% |
| 2026-08-18 | 26.3600 | 26.36 | 26.3600 | 26.3600 | -8.852% | 2 | 492 | -48.217% |
| 2026-08-17 | 29.3500 | 29.35 | 28.9100 | 28.9200 | -12.017% | 3 | 491 | -52.801% |
| 2026-08-13 | 30.1300 | 33.20 | 30.1300 | 32.8700 | +10.972% | 7 | 494 | -58.473% |
| 2026-08-12 | 30.0200 | 30.02 | 29.2900 | 29.6200 | +2.138% | 19 | 494 | -53.916% |
| 2026-08-11 | 30.5000 | 30.50 | 29.0000 | 29.0000 | -5.752% | 8 | 490 | -52.931% |
| 2026-08-10 | 30.4000 | 31.50 | 30.3300 | 30.7700 | +1.585% | 5 | 490 | -55.639% |
| 2026-08-07 | 29.3500 | 31.18 | 29.3500 | 30.2900 | +5.467% | 596 | 660 | -54.936% |
| 2026-08-06 | 29.9500 | 29.95 | 28.7200 | 28.7200 | -6.784% | 3 | 658 | -52.472% |
| 2026-08-05 | 33.7600 | 33.76 | 30.4900 | 30.8100 | -2.716% | 8 | 653 | -55.696% |
| 2026-08-04 | 26.3900 | 31.67 | 26.3900 | 31.6700 | +41.827% | 630 | 28 | -56.899% |
| 2026-08-03 | 20.0900 | 22.37 | 20.0900 | 22.3300 | +70.849% | 43 | 43 | -38.871% |
| 2026-07-29 | 14.6400 | 14.64 | 13.0700 | 13.0700 | -8.152% | 5 | 43 | +4.438% |
| 2026-07-27 | 16.6200 | 16.62 | 14.2300 | 14.2300 | -22.831% | 4 | 44 | -4.076% |
| 2026-07-20 | 18.6500 | 19.07 | 18.3200 | 18.4400 | -0.593% | 23 | 21 | -25.976% |
| 2026-07-17 | 18.9700 | 19.11 | 18.5500 | 18.5500 | -35.680% | 20 | 7 | -26.415% |
| 2026-06-15 | 28.8400 | 28.84 | 28.8400 | 28.8400 | +25.391% | 1 | 6 | -52.670% |
| 2026-06-08 | 23.0000 | 23.00 | 23.0000 | 23.0000 | 0.000% | 6 | 0 | -40.652% |