SPY261130C00775000
SPY Nov 30 2026 775.00 Call
optionOPRA
EODOct 27, 2026
11.38USD+19.916%(+1.89)302Vol1,845OI
SPY261130C00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.4600 | 11.9200 | 9.3500 | 11.3800 | +19.916% | 302 | 1,859 | 0.000% |
| 2026-10-26 | 8.8600 | 10.4500 | 8.6600 | 9.4900 | +18.182% | 572 | 1,760 | +19.916% |
| 2026-10-23 | 8.5700 | 9.0900 | 8.0000 | 8.0300 | -18.477% | 361 | 1,614 | +41.719% |
| 2026-10-22 | 11.0000 | 11.1600 | 9.3000 | 9.8500 | -30.487% | 300 | 1,459 | +15.533% |
| 2026-10-21 | 12.3000 | 14.7500 | 11.9300 | 14.1700 | +22.472% | 527 | 1,308 | -19.689% |
| 2026-10-20 | 10.6700 | 13.5300 | 10.3100 | 11.5700 | -2.115% | 274 | 1,197 | -1.642% |
| 2026-10-19 | 11.4400 | 12.7500 | 10.8500 | 11.8200 | +17.612% | 303 | 1,175 | -3.723% |
| 2026-10-16 | 13.1800 | 13.5300 | 9.9100 | 10.0500 | -29.622% | 373 | 1,062 | +13.234% |
| 2026-10-15 | 12.0200 | 14.7300 | 11.9800 | 14.2800 | +5.000% | 100 | 1,051 | -20.308% |
| 2026-10-14 | 16.5500 | 16.8100 | 12.7700 | 13.6000 | -27.078% | 323 | 934 | -16.324% |
| 2026-10-13 | 18.7500 | 18.7500 | 17.5200 | 18.6500 | +0.054% | 14 | 939 | -38.981% |
| 2026-10-12 | 18.7000 | 19.3500 | 18.1500 | 18.6400 | -5.381% | 65 | 929 | -38.948% |
| 2026-10-09 | 18.2700 | 19.7000 | 18.0100 | 19.7000 | +12.636% | 58 | 964 | -42.234% |
| 2026-10-08 | 18.1200 | 18.9300 | 16.1200 | 17.4900 | -9.845% | 529 | 1,064 | -34.934% |
| 2026-10-07 | 18.6400 | 19.8800 | 17.6400 | 19.4000 | -7.707% | 318 | 985 | -41.340% |
| 2026-10-06 | 20.7400 | 22.6200 | 20.3100 | 21.0200 | +13.745% | 241 | 1,032 | -45.861% |
| 2026-10-05 | 15.8200 | 19.6600 | 15.8200 | 18.4800 | +14.997% | 154 | 1,012 | -38.420% |
| 2026-10-02 | 16.5500 | 17.7300 | 15.3000 | 16.0700 | +16.788% | 213 | 864 | -29.185% |
| 2026-10-01 | 14.0000 | 14.1900 | 12.4100 | 13.7600 | +0.732% | 25 | 869 | -17.297% |
| 2026-09-30 | 15.1000 | 16.4900 | 13.6600 | 13.6600 | -2.983% | 416 | 869 | -16.691% |
| 2026-09-29 | 14.6400 | 14.6400 | 13.3300 | 14.0800 | -5.376% | 19 | 862 | -19.176% |
| 2026-09-28 | 15.9700 | 15.9800 | 14.2600 | 14.8800 | -18.910% | 146 | 750 | -23.522% |
| 2026-09-25 | 16.4100 | 18.6600 | 16.1800 | 18.3500 | +10.742% | 52 | 762 | -37.984% |
| 2026-09-24 | 15.8500 | 16.6700 | 14.9200 | 16.5700 | -1.953% | 31 | 748 | -31.322% |
| 2026-09-23 | 19.3200 | 19.3200 | 16.2400 | 16.9000 | -16.584% | 86 | 732 | -32.663% |
| 2026-09-22 | 21.0200 | 21.3500 | 19.6100 | 20.2600 | -1.459% | 189 | 664 | -43.830% |
| 2026-09-21 | 16.4300 | 21.5600 | 16.3700 | 20.5600 | +40.822% | 272 | 662 | -44.650% |
| 2026-09-18 | 14.1600 | 14.6000 | 12.8800 | 14.6000 | +1.038% | 143 | 706 | -22.055% |
| 2026-09-17 | 14.4100 | 14.4500 | 13.3200 | 14.4500 | +39.884% | 69 | 738 | -21.246% |
| 2026-09-16 | 13.2500 | 14.1700 | 9.9100 | 10.3300 | -18.469% | 47 | 703 | +10.165% |
| 2026-09-15 | 12.8400 | 12.8800 | 12.6700 | 12.6700 | -12.075% | 23 | 703 | -10.182% |
| 2026-09-14 | 13.9300 | 15.0700 | 13.3800 | 14.4100 | -11.104% | 127 | 620 | -21.027% |
| 2026-09-11 | 17.1700 | 17.1700 | 16.2100 | 16.2100 | +12.726% | 10 | 623 | -29.796% |
| 2026-09-10 | 14.3400 | 14.8500 | 14.1200 | 14.3800 | -11.289% | 57 | 621 | -20.862% |
| 2026-09-09 | 16.5500 | 16.5500 | 15.5000 | 16.2100 | -12.709% | 14 | 617 | -29.796% |
| 2026-09-08 | 18.2300 | 18.5900 | 18.2300 | 18.5700 | -7.289% | 80 | 657 | -38.718% |
| 2026-09-04 | 20.0100 | 20.1400 | 19.4300 | 20.0300 | -10.580% | 18 | 656 | -43.185% |
| 2026-09-03 | 20.5400 | 22.8400 | 20.0000 | 22.4000 | +26.697% | 66 | 703 | -49.196% |
| 2026-09-02 | 18.1900 | 18.1900 | 17.6800 | 17.6800 | +6.892% | 10 | 693 | -35.633% |
| 2026-09-01 | 16.6500 | 17.3300 | 16.5400 | 16.5400 | -10.980% | 7 | 696 | -31.197% |
| 2026-08-31 | 18.7300 | 18.7300 | 18.5800 | 18.5800 | -12.358% | 93 | 732 | -38.751% |
| 2026-08-28 | 22.6400 | 24.7800 | 21.1800 | 21.2000 | -7.140% | 95 | 678 | -46.321% |
| 2026-08-27 | 21.6900 | 23.5900 | 21.6800 | 22.8300 | +8.870% | 177 | 655 | -50.153% |
| 2026-08-26 | 20.3800 | 20.9700 | 20.3800 | 20.9700 | +1.796% | 3 | 655 | -45.732% |
| 2026-08-25 | 20.1000 | 20.6000 | 19.8900 | 20.6000 | +6.460% | 77 | 609 | -44.757% |
| 2026-08-24 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -7.857% | 2 | 607 | -41.189% |
| 2026-08-21 | 20.6700 | 22.3600 | 20.6700 | 21.0000 | +2.840% | 71 | 539 | -45.810% |
| 2026-08-20 | 22.2900 | 22.7600 | 20.3800 | 20.4200 | -12.735% | 246 | 380 | -44.270% |
| 2026-08-19 | 24.4000 | 25.5700 | 23.4000 | 23.4000 | -1.681% | 82 | 330 | -51.368% |
| 2026-08-18 | 24.5100 | 24.8800 | 23.7200 | 23.8000 | -11.852% | 16 | 318 | -52.185% |
| 2026-08-17 | 28.7500 | 28.7500 | 27.0000 | 27.0000 | -7.975% | 25 | 304 | -57.852% |
| 2026-08-14 | 29.3400 | 29.3400 | 28.7200 | 29.3400 | -4.585% | 6 | 305 | -61.213% |
| 2026-08-13 | 29.4400 | 30.8600 | 29.4400 | 30.7500 | +11.212% | 35 | 278 | -62.992% |
| 2026-08-12 | 28.3900 | 28.3900 | 27.5300 | 27.6500 | +4.104% | 20 | 280 | -58.843% |
| 2026-08-11 | 28.5500 | 28.5500 | 26.4200 | 26.5600 | -7.810% | 12 | 275 | -57.154% |
| 2026-08-10 | 29.0000 | 29.0000 | 28.4400 | 28.8100 | -0.346% | 43 | 244 | -60.500% |
| 2026-08-07 | 28.1400 | 29.0100 | 27.3700 | 28.9100 | +10.809% | 41 | 241 | -60.636% |
| 2026-08-06 | 27.6400 | 28.4400 | 25.9600 | 26.0900 | -4.989% | 58 | 218 | -56.382% |
| 2026-08-05 | 32.5800 | 33.0000 | 27.4600 | 27.4600 | -5.668% | 57 | 218 | -58.558% |
| 2026-08-04 | 22.0800 | 30.2000 | 22.0800 | 29.1100 | +43.682% | 121 | 176 | -60.907% |
| 2026-08-03 | 16.0800 | 20.7800 | 16.0800 | 20.2600 | +54.303% | 45 | 181 | -43.830% |
| 2026-07-31 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -2.956% | 2 | 181 | -13.328% |
| 2026-07-30 | 12.3500 | 13.5300 | 12.1400 | 13.5300 | -2.098% | 25 | 178 | -15.891% |
| 2026-07-29 | 13.2800 | 13.8200 | 12.3900 | 13.8200 | +0.950% | 8 | 179 | -17.656% |
| 2026-07-28 | 13.7100 | 13.7100 | 13.6900 | 13.6900 | -6.425% | 4 | 175 | -16.874% |
| 2026-07-24 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +8.370% | 1 | 175 | -22.215% |
| 2026-07-23 | 15.1600 | 15.1600 | 13.5000 | 13.5000 | -24.200% | 8 | 171 | -15.704% |
| 2026-07-22 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -1.819% | 2 | 174 | -36.103% |
| 2026-07-21 | 17.9800 | 18.1400 | 17.9800 | 18.1400 | +12.881% | 25 | 161 | -37.266% |
| 2026-07-20 | 18.6300 | 18.6300 | 16.0700 | 16.0700 | -4.911% | 46 | 150 | -29.185% |
| 2026-07-17 | 16.9200 | 17.9000 | 16.6600 | 16.9000 | -11.933% | 20 | 141 | -32.663% |
| 2026-07-16 | 20.0500 | 20.0500 | 19.1900 | 19.1900 | -7.115% | 6 | 136 | -40.698% |
| 2026-07-15 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | -0.625% | 1 | 135 | -44.918% |
| 2026-07-14 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +2.616% | 1 | 134 | -45.262% |
| 2026-07-13 | 21.6200 | 21.6200 | 20.2600 | 20.2600 | -4.793% | 2 | 134 | -43.830% |
| 2026-07-09 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | +6.881% | 1 | 133 | -46.523% |
| 2026-07-07 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -10.275% | 10 | 143 | -42.843% |
| 2026-07-06 | 20.2200 | 22.3900 | 20.2200 | 22.1900 | +21.456% | 46 | 145 | -48.716% |
| 2026-07-02 | 22.6700 | 22.6700 | 18.2700 | 18.2700 | -15.534% | 7 | 139 | -37.712% |
| 2026-07-01 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +5.051% | 1 | 138 | -47.388% |
| 2026-06-30 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +25.702% | 3 | 135 | -44.730% |
| 2026-06-29 | 16.5800 | 16.5800 | 16.3800 | 16.3800 | -5.536% | 20 | 135 | -30.525% |
| 2026-06-26 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | +2.000% | 1 | 135 | -34.371% |
| 2026-06-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -26.598% | 1 | 135 | -33.059% |
| 2026-06-18 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | -7.729% | 1 | 135 | -50.864% |
| 2026-06-16 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -7.037% | 2 | 133 | -54.661% |
| 2026-06-15 | 27.0800 | 27.0800 | 26.8500 | 27.0000 | +24.596% | 3 | 133 | -57.852% |
| 2026-06-12 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | +15.820% | 1 | 133 | -47.485% |
| 2026-06-10 | 19.2400 | 19.2400 | 18.7100 | 18.7100 | -3.557% | 12 | 133 | -39.177% |
| 2026-06-09 | 18.1200 | 20.7700 | 16.6600 | 19.4000 | -9.430% | 65 | 90 | -41.340% |
| 2026-06-08 | 22.2000 | 22.2000 | 21.4200 | 21.4200 | -3.730% | 6 | 87 | -46.872% |
| 2026-06-05 | 27.8900 | 27.8900 | 22.2500 | 22.2500 | -26.640% | 38 | 55 | -48.854% |
| 2026-06-04 | 29.7200 | 30.3300 | 29.7200 | 30.3300 | +2.052% | 5 | 53 | -62.479% |
| 2026-06-03 | 30.4200 | 30.6500 | 29.4100 | 29.7200 | -5.230% | 36 | 19 | -61.709% |
| 2026-06-01 | 31.3600 | 31.3600 | 31.3600 | 31.3600 | +1.818% | 2 | 17 | -63.712% |
| 2026-05-29 | 30.4200 | 30.8100 | 30.4100 | 30.8000 | 0.000% | 17 | 0 | -63.052% |