SPY261130C00778000
SPY Nov 30 2026 778.00 Call
optionOPRA
EODOct 27, 2026
9.78USD+22.403%(+1.79)140Vol765OI
SPY261130C00778000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.8900 | 10.1700 | 8.1100 | 9.7800 | +22.403% | 140 | 691 | 0.000% |
| 2026-10-26 | 7.4000 | 8.6200 | 7.4000 | 7.9900 | +13.980% | 172 | 698 | +22.403% |
| 2026-10-23 | 7.0500 | 7.3100 | 6.9100 | 7.0100 | -18.866% | 61 | 655 | +39.515% |
| 2026-10-22 | 9.1900 | 9.5000 | 7.8200 | 8.6400 | -29.870% | 145 | 677 | +13.194% |
| 2026-10-21 | 11.0400 | 12.6000 | 10.3800 | 12.3200 | +25.714% | 215 | 639 | -20.617% |
| 2026-10-20 | 9.1400 | 11.6600 | 9.1400 | 9.8000 | -2.000% | 48 | 633 | -0.204% |
| 2026-10-19 | 9.4300 | 10.8800 | 9.3700 | 10.0000 | +5.932% | 80 | 613 | -2.200% |
| 2026-10-16 | 11.6200 | 11.7800 | 9.4400 | 9.4400 | -25.961% | 45 | 579 | +3.602% |
| 2026-10-15 | 10.5500 | 12.7500 | 10.5500 | 12.7500 | +8.234% | 20 | 570 | -23.294% |
| 2026-10-14 | 13.8400 | 13.8400 | 11.1300 | 11.7800 | -27.819% | 25 | 574 | -16.978% |
| 2026-10-13 | 16.2500 | 16.7200 | 15.3900 | 16.3200 | -1.687% | 76 | 597 | -40.074% |
| 2026-10-12 | 17.6100 | 17.6100 | 16.1900 | 16.6000 | -3.768% | 19 | 591 | -41.084% |
| 2026-10-09 | 16.5100 | 17.5000 | 16.5100 | 17.2500 | +13.636% | 60 | 594 | -43.304% |
| 2026-10-08 | 16.0500 | 17.1400 | 15.1800 | 15.1800 | -13.554% | 54 | 596 | -35.573% |
| 2026-10-07 | 16.2600 | 17.5800 | 15.8800 | 17.5600 | -8.874% | 40 | 608 | -44.305% |
| 2026-10-06 | 18.5500 | 20.7400 | 18.5500 | 19.2700 | +15.805% | 141 | 636 | -49.248% |
| 2026-10-05 | 17.0900 | 17.5400 | 16.6400 | 16.6400 | +3.741% | 20 | 626 | -41.226% |
| 2026-10-02 | 14.6600 | 16.0400 | 14.6200 | 16.0400 | +36.163% | 33 | 629 | -39.027% |
| 2026-10-01 | 12.1200 | 12.2600 | 10.9500 | 11.7800 | -1.340% | 112 | 623 | -16.978% |
| 2026-09-29 | 12.2900 | 12.2900 | 11.9400 | 11.9400 | -8.436% | 2 | 621 | -18.090% |
| 2026-09-28 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -20.488% | 1 | 621 | -25.000% |
| 2026-09-25 | 14.8200 | 16.4800 | 14.7200 | 16.4000 | +9.333% | 105 | 527 | -40.366% |
| 2026-09-24 | 13.7900 | 15.0000 | 13.3800 | 15.0000 | -0.859% | 7 | 525 | -34.800% |
| 2026-09-23 | 16.5500 | 16.5500 | 14.8900 | 15.1300 | -18.917% | 6 | 524 | -35.360% |
| 2026-09-22 | 18.9700 | 19.1000 | 18.2600 | 18.6600 | -0.533% | 69 | 532 | -47.588% |
| 2026-09-21 | 15.4000 | 19.5200 | 15.4000 | 18.7600 | +60.205% | 241 | 531 | -47.868% |
| 2026-09-18 | 11.7000 | 11.7100 | 11.7000 | 11.7100 | +4.089% | 3 | 530 | -16.482% |
| 2026-09-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -27.419% | 1 | 531 | -13.067% |
| 2026-09-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +19.784% | 1 | 530 | -36.903% |
| 2026-09-10 | 13.2000 | 13.2000 | 12.6900 | 12.9400 | -10.943% | 4 | 527 | -24.420% |
| 2026-09-09 | 15.1700 | 15.1700 | 14.2900 | 14.5300 | -18.371% | 5 | 523 | -32.691% |
| 2026-09-08 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -2.198% | 1 | 522 | -45.056% |
| 2026-09-04 | 19.7100 | 19.7100 | 17.7100 | 18.2000 | -12.584% | 40 | 526 | -46.264% |
| 2026-09-03 | 18.0500 | 20.8200 | 18.0500 | 20.8200 | +23.488% | 2 | 524 | -53.026% |
| 2026-09-02 | 15.4100 | 16.8600 | 15.4100 | 16.8600 | +12.027% | 5 | 520 | -41.993% |
| 2026-09-01 | 14.9800 | 15.0500 | 14.9800 | 15.0500 | -19.173% | 11 | 511 | -35.017% |
| 2026-08-25 | 18.3000 | 18.6200 | 18.2500 | 18.6200 | +1.416% | 281 | 371 | -47.476% |
| 2026-08-24 | 18.3500 | 18.3600 | 18.3500 | 18.3600 | -23.691% | 9 | 378 | -46.732% |
| 2026-08-19 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | +10.468% | 1 | 378 | -59.352% |
| 2026-08-18 | 22.7300 | 22.7700 | 21.7800 | 21.7800 | -14.855% | 272 | 129 | -55.096% |
| 2026-08-17 | 25.5200 | 25.5800 | 25.5200 | 25.5800 | -6.335% | 2 | 129 | -61.767% |
| 2026-08-14 | 28.2600 | 28.3000 | 27.3100 | 27.3100 | -6.183% | 34 | 105 | -64.189% |
| 2026-08-13 | 30.0900 | 30.0900 | 29.1100 | 29.1100 | +6.865% | 42 | 66 | -66.403% |
| 2026-08-11 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | -0.548% | 1 | 66 | -64.097% |
| 2026-08-07 | 26.5700 | 27.3900 | 26.5700 | 27.3900 | +12.485% | 68 | 31 | -64.294% |
| 2026-08-06 | 26.2200 | 26.2200 | 24.3500 | 24.3500 | -16.495% | 3 | 29 | -59.836% |
| 2026-08-05 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | +53.879% | 1 | 28 | -66.461% |
| 2026-08-03 | 17.2800 | 19.2400 | 17.2800 | 18.9500 | +14.640% | 26 | 54 | -48.391% |
| 2026-07-22 | 16.2800 | 16.5300 | 16.2800 | 16.5300 | +5.287% | 2 | 54 | -40.835% |
| 2026-07-20 | 15.9700 | 16.2600 | 15.6600 | 15.7000 | +1.421% | 42 | 12 | -37.707% |
| 2026-07-17 | 16.4800 | 16.4800 | 15.4700 | 15.4800 | -23.969% | 12 | 2 | -36.822% |
| 2026-07-06 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | +19.274% | 2 | 2 | -51.965% |
| 2026-06-09 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | 0.000% | 2 | 0 | -42.707% |