SPY261130C00777000
SPY Nov 30 2026 777.00 Call
optionOPRA
EODOct 27, 2026
10.40USD+22.931%(+1.94)356Vol984OI
SPY261130C00777000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.2500 | 10.7500 | 8.7500 | 10.4000 | +22.931% | 356 | 971 | 0.000% |
| 2026-10-26 | 7.8000 | 9.0100 | 7.6400 | 8.4600 | +17.012% | 93 | 976 | +22.931% |
| 2026-10-23 | 7.4700 | 7.9500 | 7.2300 | 7.2300 | -18.489% | 130 | 1,172 | +43.845% |
| 2026-10-22 | 9.9300 | 9.9300 | 8.3800 | 8.8700 | -31.453% | 640 | 690 | +17.249% |
| 2026-10-21 | 11.3200 | 13.1400 | 10.7600 | 12.9400 | +23.709% | 86 | 645 | -19.629% |
| 2026-10-20 | 10.2400 | 12.2200 | 10.2400 | 10.4600 | +0.868% | 104 | 625 | -0.574% |
| 2026-10-19 | 10.4400 | 11.4300 | 9.7900 | 10.3700 | +14.333% | 30 | 601 | +0.289% |
| 2026-10-16 | 12.8300 | 12.8700 | 8.9100 | 9.0700 | -30.338% | 101 | 642 | +14.664% |
| 2026-10-15 | 10.9400 | 13.3300 | 10.3400 | 13.0200 | +6.460% | 92 | 641 | -20.123% |
| 2026-10-14 | 15.1900 | 15.6700 | 11.8900 | 12.2300 | -28.937% | 68 | 624 | -14.963% |
| 2026-10-13 | 17.0600 | 17.2500 | 16.0700 | 17.2100 | -0.174% | 49 | 619 | -39.570% |
| 2026-10-12 | 17.2800 | 17.3000 | 16.9000 | 17.2400 | -6.202% | 6 | 618 | -39.675% |
| 2026-10-09 | 17.0900 | 18.3800 | 16.6100 | 18.3800 | +13.387% | 42 | 624 | -43.417% |
| 2026-10-08 | 16.6700 | 17.6800 | 14.9500 | 16.2100 | -10.491% | 42 | 630 | -35.842% |
| 2026-10-07 | 17.1000 | 18.4800 | 16.4900 | 18.1100 | -13.473% | 49 | 619 | -42.573% |
| 2026-10-06 | 19.3900 | 20.9300 | 19.3900 | 20.9300 | +14.122% | 21 | 624 | -50.311% |
| 2026-10-05 | 16.9900 | 18.3400 | 16.9400 | 18.3400 | +20.658% | 51 | 623 | -43.293% |
| 2026-10-02 | 15.1300 | 16.5100 | 15.1300 | 15.2000 | +33.803% | 70 | 616 | -31.579% |
| 2026-10-01 | 13.0100 | 13.0100 | 11.3600 | 11.3600 | -18.625% | 13 | 611 | -8.451% |
| 2026-09-30 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +5.758% | 55 | 611 | -25.501% |
| 2026-09-29 | 13.6100 | 13.6100 | 12.3200 | 13.2000 | -5.376% | 14 | 611 | -21.212% |
| 2026-09-28 | 13.5600 | 13.9500 | 13.5600 | 13.9500 | -17.456% | 2 | 611 | -25.448% |
| 2026-09-25 | 15.2400 | 17.0600 | 15.1100 | 16.9000 | +5.956% | 33 | 611 | -38.462% |
| 2026-09-24 | 14.3100 | 15.9800 | 13.9000 | 15.9500 | +1.270% | 11 | 614 | -34.796% |
| 2026-09-23 | 16.6100 | 16.7600 | 15.6100 | 15.7500 | -18.224% | 317 | 375 | -33.968% |
| 2026-09-22 | 20.0500 | 20.0500 | 18.5000 | 19.2600 | -4.084% | 32 | 372 | -46.002% |
| 2026-09-21 | 15.8100 | 20.1200 | 15.8100 | 20.0800 | +50.299% | 46 | 352 | -48.207% |
| 2026-09-17 | 12.4800 | 13.3600 | 12.4800 | 13.3600 | +41.525% | 5 | 353 | -22.156% |
| 2026-09-16 | 12.6800 | 12.6800 | 9.4400 | 9.4400 | -18.831% | 20 | 349 | +10.169% |
| 2026-09-15 | 12.6400 | 12.6400 | 11.6300 | 11.6300 | -25.496% | 2 | 348 | -10.576% |
| 2026-09-11 | 15.4400 | 15.6100 | 15.4400 | 15.6100 | +16.580% | 2 | 346 | -33.376% |
| 2026-09-10 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -13.221% | 1 | 345 | -22.330% |
| 2026-09-09 | 15.2700 | 15.6900 | 15.2700 | 15.4300 | -8.373% | 14 | 353 | -32.599% |
| 2026-09-08 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | -10.282% | 2 | 351 | -38.242% |
| 2026-09-04 | 18.5400 | 18.7700 | 18.5200 | 18.7700 | -11.754% | 185 | 167 | -44.592% |
| 2026-09-03 | 18.5300 | 21.2700 | 18.5300 | 21.2700 | +27.137% | 4 | 166 | -51.105% |
| 2026-09-02 | 16.3900 | 17.1500 | 16.3900 | 16.7300 | -7.925% | 5 | 162 | -37.836% |
| 2026-08-31 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -9.331% | 5 | 157 | -42.763% |
| 2026-08-28 | 21.0300 | 21.0300 | 20.0400 | 20.0400 | -10.576% | 36 | 126 | -48.104% |
| 2026-08-27 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +15.100% | 14 | 112 | -53.592% |
| 2026-08-26 | 19.2900 | 19.4700 | 19.2900 | 19.4700 | +2.044% | 5 | 111 | -46.584% |
| 2026-08-25 | 18.9600 | 19.0900 | 18.8200 | 19.0800 | +1.489% | 182 | 96 | -45.493% |
| 2026-08-24 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -5.385% | 1 | 96 | -44.681% |
| 2026-08-21 | 19.6900 | 20.3200 | 19.6900 | 19.8700 | +5.748% | 3 | 97 | -47.660% |
| 2026-08-20 | 21.0000 | 21.0000 | 18.7900 | 18.7900 | -18.126% | 5 | 96 | -44.651% |
| 2026-08-18 | 23.0400 | 23.3500 | 22.8800 | 22.9500 | -12.471% | 24 | 97 | -54.684% |
| 2026-08-17 | 26.2200 | 26.2200 | 26.2200 | 26.2200 | -6.757% | 2 | 96 | -60.336% |
| 2026-08-14 | 28.8600 | 28.8600 | 28.1000 | 28.1200 | -6.047% | 79 | 32 | -63.016% |
| 2026-08-13 | 29.6800 | 29.9300 | 29.6800 | 29.9300 | +7.934% | 3 | 32 | -65.252% |
| 2026-08-11 | 27.7300 | 27.7300 | 27.7300 | 27.7300 | +2.780% | 10 | 22 | -62.495% |
| 2026-08-07 | 25.6400 | 26.9800 | 25.6400 | 26.9800 | -15.740% | 15 | 23 | -61.453% |
| 2026-08-05 | 32.0200 | 32.0200 | 32.0200 | 32.0200 | +18.813% | 1 | 23 | -67.520% |
| 2026-08-04 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +37.993% | 1 | 22 | -61.410% |
| 2026-08-03 | 18.0600 | 19.7500 | 18.0200 | 19.5300 | +48.292% | 25 | 40 | -46.749% |
| 2026-07-23 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -16.698% | 3 | 40 | -21.033% |
| 2026-07-20 | 16.1100 | 16.7100 | 15.8000 | 15.8100 | -1.372% | 19 | 21 | -34.219% |
| 2026-07-17 | 17.5200 | 17.5200 | 15.9700 | 16.0300 | -24.315% | 22 | 5 | -35.122% |
| 2026-07-06 | 20.8500 | 21.1800 | 20.8500 | 21.1800 | +12.004% | 4 | 5 | -50.897% |
| 2026-06-09 | 17.3800 | 18.9100 | 16.5000 | 18.9100 | -34.272% | 4 | 1 | -45.003% |
| 2026-05-28 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | 0.000% | 1 | 0 | -63.851% |