SPY261130C00773000
SPY Nov 30 2026 773.00 Call
optionOPRA
EODOct 27, 2026
13.04USD+24.546%(+2.57)234Vol1,312OI
SPY261130C00773000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.3800 | 13.0600 | 10.3000 | 13.0400 | +24.546% | 234 | 1,323 | 0.000% |
| 2026-10-26 | 9.8500 | 11.1700 | 9.4500 | 10.4700 | +15.055% | 155 | 1,253 | +24.546% |
| 2026-10-23 | 9.4100 | 9.9700 | 9.0800 | 9.1000 | -17.273% | 177 | 1,177 | +43.297% |
| 2026-10-22 | 11.7700 | 11.8700 | 10.4200 | 11.0000 | -28.941% | 41 | 1,202 | +18.545% |
| 2026-10-21 | 13.9100 | 15.9900 | 13.1500 | 15.4800 | +18.621% | 315 | 1,151 | -15.762% |
| 2026-10-20 | 11.7800 | 15.0000 | 11.3600 | 13.0500 | +1.163% | 98 | 1,132 | -0.077% |
| 2026-10-19 | 12.7000 | 14.0000 | 12.0100 | 12.9000 | +17.166% | 89 | 1,155 | +1.085% |
| 2026-10-16 | 15.5500 | 15.5500 | 10.9800 | 11.0100 | -29.917% | 56 | 1,134 | +18.438% |
| 2026-10-15 | 12.5100 | 15.9900 | 12.5100 | 15.7100 | +8.569% | 118 | 1,067 | -16.996% |
| 2026-10-14 | 18.4100 | 18.4100 | 14.4700 | 14.4700 | -25.026% | 66 | 1,064 | -9.883% |
| 2026-10-13 | 18.1000 | 19.4600 | 18.1000 | 19.3000 | -2.476% | 13 | 1,075 | -32.435% |
| 2026-10-12 | 20.4200 | 20.4400 | 19.7300 | 19.7900 | -6.297% | 42 | 1,104 | -34.108% |
| 2026-10-09 | 19.7600 | 21.1200 | 19.3200 | 21.1200 | +11.805% | 94 | 1,166 | -38.258% |
| 2026-10-08 | 19.1800 | 19.1800 | 17.2800 | 18.8900 | -7.764% | 190 | 1,149 | -30.969% |
| 2026-10-07 | 20.8100 | 20.9200 | 20.4800 | 20.4800 | -10.254% | 6 | 1,147 | -36.328% |
| 2026-10-06 | 23.3200 | 23.3200 | 22.6700 | 22.8200 | +8.822% | 33 | 1,165 | -42.857% |
| 2026-10-05 | 17.5400 | 20.9800 | 17.2400 | 20.9700 | +22.632% | 28 | 1,167 | -37.816% |
| 2026-10-02 | 18.1100 | 18.7500 | 16.9500 | 17.1000 | +13.848% | 364 | 898 | -23.743% |
| 2026-10-01 | 13.5700 | 15.0200 | 13.5700 | 15.0200 | -9.080% | 107 | 898 | -13.182% |
| 2026-09-30 | 16.5500 | 16.5500 | 16.5200 | 16.5200 | +10.133% | 69 | 880 | -21.065% |
| 2026-09-29 | 15.7800 | 15.7800 | 14.7100 | 15.0000 | -4.031% | 9 | 880 | -13.067% |
| 2026-09-28 | 17.1400 | 17.1400 | 15.6300 | 15.6300 | -17.607% | 6 | 881 | -16.571% |
| 2026-09-25 | 18.6800 | 19.0500 | 17.5500 | 18.9700 | +7.662% | 11 | 888 | -31.260% |
| 2026-09-24 | 16.6400 | 18.2800 | 16.2300 | 17.6200 | -3.716% | 109 | 812 | -25.993% |
| 2026-09-23 | 19.5300 | 19.5500 | 18.2700 | 18.3000 | -14.406% | 21 | 874 | -28.743% |
| 2026-09-22 | 22.0300 | 22.0300 | 21.1700 | 21.3800 | -5.524% | 4 | 870 | -39.008% |
| 2026-09-21 | 19.6300 | 22.6300 | 19.5900 | 22.6300 | +53.424% | 569 | 862 | -42.377% |
| 2026-09-18 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -2.961% | 1 | 863 | -11.593% |
| 2026-09-17 | 14.4300 | 15.2000 | 14.4200 | 15.2000 | +6.892% | 32 | 873 | -14.211% |
| 2026-09-16 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +3.418% | 1 | 878 | -8.298% |
| 2026-09-15 | 13.8000 | 13.8000 | 13.7500 | 13.7500 | -13.685% | 7 | 879 | -5.164% |
| 2026-09-14 | 14.8700 | 15.9300 | 14.8700 | 15.9300 | -8.025% | 9 | 884 | -18.142% |
| 2026-09-11 | 17.5900 | 17.8900 | 17.3200 | 17.3200 | +12.541% | 3 | 882 | -24.711% |
| 2026-09-10 | 15.9100 | 15.9100 | 15.3800 | 15.3900 | -19.213% | 5 | 878 | -15.270% |
| 2026-09-08 | 19.3700 | 19.3700 | 19.0500 | 19.0500 | -6.846% | 2 | 879 | -31.549% |
| 2026-09-04 | 22.5400 | 22.5900 | 20.4500 | 20.4500 | -15.216% | 49 | 889 | -36.235% |
| 2026-09-03 | 23.6600 | 24.1200 | 23.6100 | 24.1200 | +26.217% | 32 | 893 | -45.937% |
| 2026-09-02 | 18.1000 | 19.2600 | 18.1000 | 19.1100 | +8.765% | 243 | 652 | -31.763% |
| 2026-09-01 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -11.575% | 1 | 652 | -25.783% |
| 2026-08-31 | 19.9500 | 19.9500 | 19.8700 | 19.8700 | -12.157% | 96 | 697 | -34.373% |
| 2026-08-28 | 24.8000 | 26.0100 | 22.6200 | 22.6200 | -8.458% | 142 | 692 | -42.352% |
| 2026-08-27 | 23.1000 | 24.7100 | 22.8600 | 24.7100 | +14.557% | 57 | 693 | -47.228% |
| 2026-08-26 | 21.5900 | 21.5900 | 21.5700 | 21.5700 | +2.470% | 150 | 548 | -39.546% |
| 2026-08-25 | 21.1100 | 21.1100 | 21.0500 | 21.0500 | -0.095% | 100 | 507 | -38.052% |
| 2026-08-24 | 20.4600 | 21.2400 | 20.4600 | 21.0700 | -2.137% | 10 | 514 | -38.111% |
| 2026-08-21 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | +1.653% | 4 | 510 | -39.433% |
| 2026-08-20 | 21.5400 | 21.5400 | 21.1800 | 21.1800 | -21.989% | 5 | 507 | -38.432% |
| 2026-08-19 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +8.600% | 1 | 507 | -51.971% |
| 2026-08-18 | 25.3400 | 25.3400 | 25.0000 | 25.0000 | -11.285% | 3 | 504 | -47.840% |
| 2026-08-17 | 28.8800 | 28.8800 | 28.1800 | 28.1800 | -12.836% | 11 | 497 | -53.726% |
| 2026-08-13 | 31.1500 | 32.3300 | 31.0000 | 32.3300 | +11.907% | 16 | 498 | -59.666% |
| 2026-08-12 | 29.4800 | 29.4800 | 28.5000 | 28.8900 | -2.234% | 5 | 497 | -54.863% |
| 2026-08-11 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -0.939% | 4 | 493 | -55.871% |
| 2026-08-07 | 28.5900 | 30.2000 | 28.5900 | 29.8300 | +0.607% | 26 | 500 | -56.286% |
| 2026-08-06 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -4.076% | 1 | 500 | -56.020% |
| 2026-08-04 | 31.1400 | 31.1400 | 30.9100 | 30.9100 | +44.981% | 3 | 500 | -57.813% |
| 2026-08-03 | 19.8000 | 21.8500 | 19.8000 | 21.3200 | +55.734% | 24 | 502 | -38.837% |
| 2026-07-31 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +3.165% | 1 | 503 | -4.748% |
| 2026-07-30 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +6.930% | 1 | 503 | -1.733% |
| 2026-07-29 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -17.101% | 1 | 502 | +5.077% |
| 2026-07-28 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -6.613% | 1 | 503 | -12.892% |
| 2026-07-24 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +9.122% | 1 | 504 | -18.653% |
| 2026-07-23 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -15.623% | 1 | 505 | -11.232% |
| 2026-07-20 | 18.1800 | 18.3900 | 17.4100 | 17.4100 | -2.900% | 18 | 494 | -25.101% |
| 2026-07-17 | 18.8900 | 18.8900 | 17.9300 | 17.9300 | -22.179% | 29 | 481 | -27.273% |
| 2026-07-06 | 22.8100 | 23.6000 | 22.5500 | 23.0400 | +20.000% | 342 | 518 | -43.403% |
| 2026-07-02 | 21.4900 | 21.4900 | 19.1000 | 19.2000 | -14.056% | 7 | 519 | -32.083% |
| 2026-07-01 | 22.7700 | 22.7800 | 22.3400 | 22.3400 | +27.149% | 4 | 515 | -41.629% |
| 2026-06-24 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -9.386% | 1 | 516 | -25.783% |
| 2026-06-23 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | -15.291% | 1 | 516 | -32.749% |
| 2026-06-22 | 23.5100 | 23.5900 | 22.7600 | 22.8900 | -16.460% | 182 | 532 | -43.032% |
| 2026-06-16 | 27.2200 | 27.4000 | 27.2200 | 27.4000 | +15.126% | 2 | 532 | -52.409% |
| 2026-06-12 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +17.589% | 1 | 532 | -45.210% |
| 2026-06-09 | 19.0900 | 21.4700 | 16.8600 | 20.2400 | -10.955% | 116 | 416 | -35.573% |
| 2026-06-05 | 26.6300 | 26.6300 | 21.8200 | 22.7300 | 0.000% | 416 | 0 | -42.631% |