SPY261130C00776000
SPY Nov 30 2026 776.00 Call
optionOPRA
EODOct 27, 2026
11.31USD+25.947%(+2.33)136Vol1,043OI
SPY261130C00776000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.7200 | 11.3800 | 8.9400 | 11.3100 | +25.947% | 136 | 978 | 0.000% |
| 2026-10-26 | 8.5200 | 9.1600 | 8.0600 | 8.9800 | +13.098% | 285 | 941 | +25.947% |
| 2026-10-23 | 8.1200 | 8.4300 | 7.9000 | 7.9400 | -10.887% | 76 | 928 | +42.443% |
| 2026-10-22 | 10.0300 | 10.4800 | 8.8700 | 8.9100 | -34.244% | 45 | 913 | +26.936% |
| 2026-10-21 | 11.6900 | 14.0100 | 11.5400 | 13.5500 | +22.958% | 117 | 878 | -16.531% |
| 2026-10-20 | 10.1000 | 13.2400 | 9.8900 | 11.0200 | -0.452% | 83 | 910 | +2.632% |
| 2026-10-19 | 11.0000 | 12.1000 | 10.3300 | 11.0700 | +11.593% | 73 | 917 | +2.168% |
| 2026-10-16 | 11.8800 | 11.9200 | 9.6000 | 9.9200 | -26.844% | 50 | 889 | +14.012% |
| 2026-10-15 | 11.2000 | 13.9700 | 11.2000 | 13.5600 | +7.705% | 106 | 909 | -16.593% |
| 2026-10-14 | 16.1600 | 16.3100 | 12.2000 | 12.5900 | -29.349% | 58 | 889 | -10.167% |
| 2026-10-13 | 17.1900 | 17.8200 | 16.6500 | 17.8200 | -1.274% | 14 | 886 | -36.532% |
| 2026-10-12 | 18.0500 | 18.2900 | 17.6800 | 18.0500 | -5.695% | 46 | 884 | -37.341% |
| 2026-10-09 | 17.7800 | 19.1400 | 17.2500 | 19.1400 | +17.568% | 12 | 889 | -40.909% |
| 2026-10-08 | 17.1900 | 18.0900 | 16.1600 | 16.2800 | -12.426% | 152 | 820 | -30.528% |
| 2026-10-07 | 18.4500 | 19.2000 | 17.1200 | 18.5900 | -9.976% | 454 | 519 | -39.161% |
| 2026-10-06 | 19.8600 | 21.2000 | 19.8600 | 20.6500 | +12.046% | 12 | 517 | -45.230% |
| 2026-10-05 | 15.7700 | 19.0300 | 15.6700 | 18.4300 | +18.674% | 72 | 543 | -38.633% |
| 2026-10-02 | 16.4300 | 17.1900 | 15.0000 | 15.5300 | +17.296% | 346 | 423 | -27.173% |
| 2026-10-01 | 13.5100 | 13.5100 | 11.8200 | 13.2400 | -10.902% | 12 | 414 | -14.577% |
| 2026-09-30 | 14.6400 | 15.3300 | 14.6200 | 14.8600 | +8.388% | 23 | 416 | -23.890% |
| 2026-09-29 | 14.0000 | 14.1300 | 12.7900 | 13.7100 | -4.393% | 33 | 433 | -17.505% |
| 2026-09-28 | 15.9100 | 15.9100 | 13.7900 | 14.3400 | -18.010% | 20 | 443 | -21.130% |
| 2026-09-25 | 16.7000 | 17.8700 | 15.7000 | 17.4900 | +16.135% | 83 | 394 | -35.334% |
| 2026-09-24 | 14.8900 | 15.5100 | 14.4000 | 15.0600 | -5.757% | 114 | 339 | -24.900% |
| 2026-09-23 | 17.1600 | 17.1600 | 15.9600 | 15.9800 | -19.496% | 17 | 338 | -29.224% |
| 2026-09-22 | 20.0700 | 20.0700 | 19.1400 | 19.8500 | -3.967% | 35 | 341 | -43.023% |
| 2026-09-21 | 17.3100 | 20.6700 | 17.2900 | 20.6700 | +62.372% | 226 | 150 | -45.283% |
| 2026-09-18 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -8.219% | 2 | 148 | -11.155% |
| 2026-09-17 | 13.4700 | 13.8700 | 13.2000 | 13.8700 | +39.397% | 5 | 144 | -18.457% |
| 2026-09-16 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -17.564% | 2 | 144 | +13.668% |
| 2026-09-15 | 12.2500 | 12.2500 | 12.0700 | 12.0700 | -17.947% | 3 | 142 | -6.297% |
| 2026-09-14 | 13.6500 | 14.7100 | 13.6500 | 14.7100 | -11.332% | 7 | 137 | -23.114% |
| 2026-09-11 | 16.4900 | 16.5900 | 16.4900 | 16.5900 | +15.690% | 8 | 134 | -31.826% |
| 2026-09-10 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -9.068% | 1 | 135 | -21.130% |
| 2026-09-09 | 15.6600 | 15.7700 | 15.6600 | 15.7700 | -10.652% | 2 | 135 | -28.282% |
| 2026-09-08 | 17.6800 | 17.6800 | 17.6500 | 17.6500 | -19.185% | 16 | 119 | -35.921% |
| 2026-09-03 | 21.6400 | 21.8400 | 21.4100 | 21.8400 | +26.609% | 24 | 126 | -48.214% |
| 2026-09-02 | 17.8000 | 18.0200 | 17.2500 | 17.2500 | +6.219% | 5 | 121 | -34.435% |
| 2026-09-01 | 16.3300 | 16.3300 | 16.2400 | 16.2400 | -33.579% | 2 | 121 | -30.357% |
| 2026-08-28 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +11.491% | 3 | 141 | -53.742% |
| 2026-08-27 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | +11.831% | 20 | 121 | -48.427% |
| 2026-08-25 | 20.0800 | 20.0800 | 19.4300 | 19.6100 | +0.978% | 46 | 99 | -42.325% |
| 2026-08-24 | 19.4200 | 19.4200 | 19.4100 | 19.4200 | -0.817% | 4 | 99 | -41.761% |
| 2026-08-20 | 20.5200 | 20.5200 | 19.5800 | 19.5800 | -26.363% | 12 | 95 | -42.237% |
| 2026-08-17 | 27.7900 | 27.8500 | 26.5900 | 26.5900 | -6.898% | 14 | 83 | -57.465% |
| 2026-08-14 | 29.9000 | 30.2000 | 28.2900 | 28.5600 | -3.383% | 35 | 55 | -60.399% |
| 2026-08-13 | 28.6800 | 29.6000 | 28.6800 | 29.5600 | +8.877% | 22 | 63 | -61.739% |
| 2026-08-12 | 27.5500 | 27.5500 | 26.9200 | 27.1500 | +2.919% | 11 | 61 | -58.343% |
| 2026-08-11 | 28.5000 | 28.5000 | 26.2300 | 26.3800 | -5.685% | 40 | 47 | -57.127% |
| 2026-08-10 | 28.6500 | 28.6500 | 27.8500 | 27.9700 | -1.061% | 15 | 45 | -59.564% |
| 2026-08-07 | 26.3600 | 28.5000 | 26.3600 | 28.2700 | +1.217% | 26 | 49 | -59.993% |
| 2026-08-05 | 32.8200 | 32.8200 | 27.9300 | 27.9300 | -5.129% | 13 | 38 | -59.506% |
| 2026-08-04 | 23.0000 | 29.4400 | 23.0000 | 29.4400 | +47.274% | 10 | 32 | -61.583% |
| 2026-08-03 | 18.2600 | 20.2700 | 18.2600 | 19.9900 | +8.937% | 30 | 59 | -43.422% |
| 2026-07-22 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +8.967% | 1 | 59 | -38.365% |
| 2026-07-20 | 16.8600 | 17.0200 | 16.4800 | 16.8400 | +1.629% | 36 | 23 | -32.838% |
| 2026-07-17 | 17.2400 | 17.2400 | 16.4300 | 16.5700 | -20.375% | 23 | 3 | -31.744% |
| 2026-07-13 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | +13.654% | 1 | 2 | -45.651% |
| 2026-06-10 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -39.210% | 2 | 2 | -38.230% |
| 2026-06-03 | 29.9000 | 30.1200 | 29.9000 | 30.1200 | 0.000% | 2 | 0 | -62.450% |