SPY261130C00779000
SPY Nov 30 2026 779.00 Call
optionOPRA
EODOct 27, 2026
9.42USD+24.439%(+1.85)199Vol1,999OI
SPY261130C00779000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.4600 | 9.7100 | 9.0100 | 9.4200 | +24.439% | 199 | 1,831 | 0.000% |
| 2026-10-26 | 6.9000 | 8.1600 | 6.7600 | 7.5700 | +16.641% | 310 | 1,600 | +24.439% |
| 2026-10-23 | 6.8600 | 7.2900 | 6.4800 | 6.4900 | -14.153% | 298 | 1,671 | +45.146% |
| 2026-10-22 | 8.7500 | 9.1000 | 7.5200 | 7.5600 | -34.204% | 278 | 1,771 | +24.603% |
| 2026-10-21 | 10.0800 | 12.3000 | 9.7500 | 11.4900 | +18.576% | 265 | 1,809 | -18.016% |
| 2026-10-20 | 8.5600 | 11.4200 | 8.5600 | 9.6900 | +5.902% | 178 | 1,809 | -2.786% |
| 2026-10-19 | 9.2700 | 10.5100 | 9.0200 | 9.1500 | +10.108% | 40 | 1,805 | +2.951% |
| 2026-10-16 | 11.1800 | 11.1800 | 8.0900 | 8.3100 | -31.717% | 221 | 1,811 | +13.357% |
| 2026-10-15 | 10.0200 | 12.2100 | 9.4300 | 12.1700 | +8.855% | 87 | 1,809 | -22.597% |
| 2026-10-14 | 13.8800 | 13.8800 | 10.6000 | 11.1800 | -29.419% | 506 | 1,507 | -15.742% |
| 2026-10-13 | 15.2800 | 16.1200 | 15.1500 | 15.8400 | -1.000% | 41 | 1,481 | -40.530% |
| 2026-10-12 | 16.7300 | 17.0600 | 15.5000 | 16.0000 | -4.932% | 63 | 1,516 | -41.125% |
| 2026-10-09 | 16.0000 | 17.1600 | 16.0000 | 16.8300 | +15.829% | 21 | 1,519 | -44.029% |
| 2026-10-08 | 16.4400 | 16.4400 | 13.9600 | 14.5300 | -16.060% | 26 | 1,518 | -35.169% |
| 2026-10-07 | 15.8000 | 17.3100 | 15.3200 | 17.3100 | -5.668% | 45 | 1,484 | -45.581% |
| 2026-10-06 | 18.3300 | 19.9700 | 18.0000 | 18.3500 | +8.323% | 199 | 1,342 | -48.665% |
| 2026-10-05 | 15.1100 | 16.9400 | 15.1100 | 16.9400 | +23.921% | 402 | 1,229 | -44.392% |
| 2026-10-02 | 14.7100 | 15.4800 | 13.6100 | 13.6700 | +14.585% | 49 | 1,261 | -31.090% |
| 2026-10-01 | 11.7900 | 11.9300 | 10.5200 | 11.9300 | -7.519% | 10 | 1,254 | -21.039% |
| 2026-09-30 | 13.5500 | 13.5500 | 12.9000 | 12.9000 | +0.389% | 2 | 1,256 | -26.977% |
| 2026-09-28 | 12.5900 | 12.8500 | 12.5900 | 12.8500 | -19.335% | 18 | 1,256 | -26.693% |
| 2026-09-25 | 14.8100 | 15.9300 | 13.9500 | 15.9300 | +10.090% | 266 | 999 | -40.866% |
| 2026-09-24 | 13.2400 | 14.4800 | 13.0400 | 14.4700 | -1.229% | 10 | 999 | -34.900% |
| 2026-09-23 | 16.7000 | 16.7000 | 14.3100 | 14.6500 | -18.521% | 5 | 997 | -35.700% |
| 2026-09-22 | 18.6400 | 18.6400 | 17.4600 | 17.9800 | -2.706% | 175 | 888 | -47.608% |
| 2026-09-21 | 13.9300 | 18.7300 | 13.9300 | 18.4800 | +52.350% | 98 | 846 | -49.026% |
| 2026-09-17 | 11.6700 | 12.1300 | 11.6500 | 12.1300 | +32.568% | 81 | 845 | -22.341% |
| 2026-09-16 | 11.5400 | 11.8500 | 8.7000 | 9.1500 | -16.591% | 6 | 881 | +2.951% |
| 2026-09-15 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -16.641% | 1 | 881 | -14.129% |
| 2026-09-14 | 11.7900 | 13.1600 | 11.7400 | 13.1600 | -8.229% | 313 | 874 | -28.419% |
| 2026-09-11 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +16.966% | 1 | 873 | -34.310% |
| 2026-09-10 | 12.6400 | 12.9300 | 12.2600 | 12.2600 | -23.327% | 212 | 873 | -23.165% |
| 2026-09-08 | 16.0900 | 16.0900 | 15.9300 | 15.9900 | -14.217% | 4 | 869 | -41.088% |
| 2026-09-04 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | -7.171% | 10 | 869 | -49.464% |
| 2026-09-03 | 17.5500 | 20.0900 | 17.3100 | 20.0800 | +27.250% | 270 | 874 | -53.088% |
| 2026-09-02 | 16.1700 | 16.1700 | 15.7800 | 15.7800 | +11.915% | 2 | 883 | -40.304% |
| 2026-09-01 | 14.9400 | 15.7700 | 14.0000 | 14.1000 | -25.397% | 133 | 840 | -33.191% |
| 2026-08-28 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -4.977% | 1 | 840 | -50.159% |
| 2026-08-27 | 19.9600 | 19.9800 | 19.8900 | 19.8900 | +10.011% | 99 | 746 | -52.640% |
| 2026-08-25 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +1.289% | 80 | 864 | -47.898% |
| 2026-08-24 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -5.104% | 4 | 868 | -47.227% |
| 2026-08-21 | 18.8100 | 18.8100 | 18.8100 | 18.8100 | -13.992% | 126 | 745 | -49.920% |
| 2026-08-19 | 22.3200 | 23.5700 | 21.8700 | 21.8700 | +3.063% | 793 | 407 | -56.927% |
| 2026-08-18 | 22.1000 | 22.1000 | 21.2200 | 21.2200 | -17.496% | 251 | 179 | -55.608% |
| 2026-08-17 | 25.8200 | 26.0500 | 25.7200 | 25.7200 | -5.511% | 4 | 181 | -63.375% |
| 2026-08-14 | 28.0000 | 28.0000 | 27.2200 | 27.2200 | +0.591% | 10 | 180 | -65.393% |
| 2026-08-13 | 29.5500 | 29.5500 | 27.0600 | 27.0600 | +3.401% | 15 | 180 | -65.188% |
| 2026-08-07 | 25.1800 | 26.5600 | 25.1800 | 26.1700 | -11.047% | 172 | 37 | -64.005% |
| 2026-08-05 | 29.4200 | 29.4200 | 29.4200 | 29.4200 | +60.240% | 5 | 33 | -67.981% |
| 2026-08-03 | 17.0700 | 18.7300 | 17.0700 | 18.3600 | +22.892% | 41 | 61 | -48.693% |
| 2026-07-20 | 15.4800 | 15.8800 | 14.9400 | 14.9400 | -3.301% | 18 | 43 | -36.948% |
| 2026-07-17 | 16.3300 | 16.3300 | 15.2700 | 15.4500 | -22.323% | 43 | 3 | -39.029% |
| 2026-07-06 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -3.634% | 1 | 3 | -52.640% |
| 2026-07-02 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | +12.849% | 1 | 3 | -54.360% |
| 2026-07-01 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +10.247% | 1 | 2 | -48.496% |
| 2026-06-09 | 16.5900 | 16.5900 | 16.5900 | 16.5900 | -36.776% | 1 | 1 | -43.219% |
| 2026-05-27 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | 0.000% | 1 | 0 | -64.101% |