SPY261130C00774000
SPY Nov 30 2026 774.00 Call
optionOPRA
EODOct 27, 2026
12.33USD+24.798%(+2.45)56Vol681OI
SPY261130C00774000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.7900 | 12.4500 | 9.7900 | 12.3300 | +24.798% | 56 | 682 | 0.000% |
| 2026-10-26 | 9.0000 | 10.5600 | 9.0000 | 9.8800 | +16.235% | 249 | 679 | +24.798% |
| 2026-10-23 | 8.8000 | 9.5700 | 8.5000 | 8.5000 | -14.659% | 123 | 712 | +45.059% |
| 2026-10-22 | 11.0200 | 11.0600 | 9.7100 | 9.9600 | -32.383% | 95 | 667 | +23.795% |
| 2026-10-21 | 12.7900 | 15.2200 | 12.7300 | 14.7300 | +20.147% | 220 | 541 | -16.293% |
| 2026-10-20 | 11.1400 | 13.8400 | 11.1400 | 12.2600 | +0.327% | 23 | 540 | +0.571% |
| 2026-10-19 | 12.0400 | 13.1700 | 11.4500 | 12.2200 | +13.674% | 42 | 519 | +0.900% |
| 2026-10-16 | 14.0400 | 14.0600 | 10.4800 | 10.7500 | -27.463% | 25 | 509 | +14.698% |
| 2026-10-15 | 12.6100 | 15.4200 | 11.9400 | 14.8200 | +6.926% | 76 | 460 | -16.802% |
| 2026-10-14 | 17.0500 | 17.0500 | 13.3300 | 13.8600 | -27.129% | 102 | 434 | -11.039% |
| 2026-10-13 | 18.4700 | 19.0200 | 18.2600 | 19.0200 | +0.582% | 7 | 435 | -35.174% |
| 2026-10-12 | 19.7700 | 19.8400 | 18.9100 | 18.9100 | -4.447% | 18 | 448 | -34.796% |
| 2026-10-09 | 18.7400 | 19.7900 | 18.7400 | 19.7900 | +11.682% | 70 | 514 | -37.696% |
| 2026-10-08 | 18.5200 | 19.1900 | 16.6900 | 17.7200 | -12.060% | 180 | 512 | -30.418% |
| 2026-10-07 | 18.8700 | 20.1500 | 18.8600 | 20.1500 | -13.333% | 32 | 513 | -38.809% |
| 2026-10-06 | 21.6400 | 23.2500 | 21.6400 | 23.2500 | +16.250% | 17 | 527 | -46.968% |
| 2026-10-05 | 16.8400 | 20.0000 | 16.8400 | 20.0000 | +21.507% | 65 | 499 | -38.350% |
| 2026-10-02 | 17.3900 | 18.3900 | 16.4600 | 16.4600 | +14.226% | 228 | 470 | -25.091% |
| 2026-10-01 | 14.0000 | 14.4100 | 12.7800 | 14.4100 | +6.978% | 57 | 429 | -14.434% |
| 2026-09-30 | 15.7400 | 15.8300 | 13.4700 | 13.4700 | -8.117% | 109 | 374 | -8.463% |
| 2026-09-29 | 14.1200 | 14.8200 | 13.8600 | 14.6600 | -21.980% | 65 | 357 | -15.894% |
| 2026-09-25 | 18.1200 | 18.9000 | 18.1200 | 18.7900 | +11.315% | 147 | 379 | -34.380% |
| 2026-09-24 | 15.7000 | 17.6500 | 15.6500 | 16.8800 | -4.901% | 133 | 360 | -26.955% |
| 2026-09-23 | 19.0800 | 19.0800 | 16.8800 | 17.7500 | -15.917% | 51 | 350 | -30.535% |
| 2026-09-22 | 22.0000 | 22.0000 | 20.4000 | 21.1100 | -4.045% | 109 | 331 | -41.592% |
| 2026-09-21 | 16.7500 | 22.0200 | 16.7500 | 22.0000 | +60.819% | 235 | 341 | -43.955% |
| 2026-09-18 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -5.394% | 1 | 341 | -9.868% |
| 2026-09-17 | 14.8200 | 14.8200 | 14.0000 | 14.4600 | +38.109% | 39 | 328 | -14.730% |
| 2026-09-16 | 13.7600 | 13.7600 | 10.4700 | 10.4700 | -22.387% | 2 | 328 | +17.765% |
| 2026-09-15 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -7.603% | 1 | 327 | -8.599% |
| 2026-09-14 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -17.839% | 1 | 326 | -15.548% |
| 2026-09-11 | 17.2300 | 17.9500 | 17.2300 | 17.7700 | +16.448% | 6 | 329 | -30.613% |
| 2026-09-10 | 14.9200 | 15.5800 | 14.5000 | 15.2600 | -11.124% | 27 | 319 | -19.201% |
| 2026-09-09 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -18.587% | 1 | 318 | -28.189% |
| 2026-09-04 | 20.1300 | 21.0900 | 20.1300 | 21.0900 | -8.145% | 3 | 320 | -41.536% |
| 2026-09-03 | 21.0900 | 23.3900 | 21.0900 | 22.9600 | +25.946% | 73 | 286 | -46.298% |
| 2026-09-02 | 17.4900 | 18.2300 | 17.4900 | 18.2300 | +5.988% | 2 | 285 | -32.364% |
| 2026-09-01 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -11.795% | 1 | 285 | -28.314% |
| 2026-08-31 | 20.0200 | 20.0200 | 19.3500 | 19.5000 | -21.844% | 4 | 284 | -36.769% |
| 2026-08-28 | 23.6300 | 25.6000 | 23.6300 | 24.9500 | +11.783% | 18 | 266 | -50.581% |
| 2026-08-27 | 22.5000 | 22.5900 | 22.3200 | 22.3200 | +6.590% | 3 | 267 | -44.758% |
| 2026-08-26 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | +1.159% | 1 | 267 | -41.117% |
| 2026-08-25 | 20.5600 | 20.7000 | 20.5600 | 20.7000 | +3.811% | 102 | 216 | -40.435% |
| 2026-08-24 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | -12.621% | 1 | 215 | -38.164% |
| 2026-08-20 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | -5.741% | 1 | 215 | -45.968% |
| 2026-08-18 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | -14.331% | 2 | 217 | -49.071% |
| 2026-08-17 | 29.1800 | 29.1800 | 28.2600 | 28.2600 | -4.945% | 8 | 217 | -56.369% |
| 2026-08-14 | 29.8500 | 29.8500 | 29.7300 | 29.7300 | -6.215% | 4 | 217 | -58.527% |
| 2026-08-13 | 30.3800 | 31.7000 | 30.3800 | 31.7000 | +12.411% | 2 | 218 | -61.104% |
| 2026-08-12 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -6.156% | 1 | 220 | -56.277% |
| 2026-08-10 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +10.235% | 1 | 219 | -58.968% |
| 2026-08-04 | 24.9400 | 27.2600 | 24.9400 | 27.2600 | +27.921% | 2 | 217 | -54.769% |
| 2026-08-03 | 19.2800 | 21.3100 | 19.2800 | 21.3100 | +60.709% | 59 | 217 | -42.140% |
| 2026-07-31 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -23.618% | 1 | 218 | -7.014% |
| 2026-07-20 | 17.7500 | 18.1000 | 17.3600 | 17.3600 | +0.231% | 32 | 216 | -28.975% |
| 2026-07-17 | 18.4100 | 18.4300 | 17.3200 | 17.3200 | -21.700% | 27 | 211 | -28.811% |
| 2026-07-13 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +12.284% | 1 | 211 | -44.259% |
| 2026-07-09 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.444% | 1 | 211 | -37.411% |
| 2026-07-08 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | -15.286% | 1 | 211 | -35.881% |
| 2026-07-06 | 22.3200 | 23.1000 | 22.0700 | 22.7000 | +11.166% | 82 | 225 | -45.683% |
| 2026-07-02 | 22.0000 | 22.0000 | 20.4200 | 20.4200 | -1.827% | 6 | 224 | -39.618% |
| 2026-07-01 | 22.2800 | 22.2800 | 20.8000 | 20.8000 | -2.347% | 6 | 222 | -40.721% |
| 2026-06-30 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +19.462% | 1 | 222 | -42.113% |
| 2026-06-29 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | +6.894% | 111 | 114 | -30.847% |
| 2026-06-26 | 17.8200 | 17.8200 | 16.6800 | 16.6800 | -1.709% | 3 | 113 | -26.079% |
| 2026-06-25 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | -38.736% | 1 | 112 | -27.342% |
| 2026-06-15 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +44.950% | 1 | 112 | -55.487% |
| 2026-06-10 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | -4.925% | 1 | 113 | -35.479% |
| 2026-06-09 | 18.6200 | 21.2200 | 16.6900 | 20.1000 | -32.911% | 81 | 47 | -38.657% |
| 2026-06-03 | 30.3100 | 30.3100 | 29.9600 | 29.9600 | -5.519% | 46 | 2 | -58.845% |
| 2026-05-29 | 31.7100 | 31.7100 | 31.7100 | 31.7100 | +3.189% | 1 | 1 | -61.116% |
| 2026-05-28 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | 0.000% | 1 | 0 | -59.876% |