SPY261130C00780000
SPY Nov 30 2026 780.00 Call
optionOPRA
EODOct 27, 2026
8.76USD+23.207%(+1.65)474Vol4,576OI
SPY261130C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.7000 | 9.2500 | 7.0300 | 8.7600 | +23.207% | 474 | 4,530 | 0.000% |
| 2026-10-26 | 6.1800 | 7.9300 | 6.1400 | 7.1100 | +17.910% | 852 | 4,600 | +23.207% |
| 2026-10-23 | 6.3900 | 6.9300 | 5.9300 | 6.0300 | -20.238% | 896 | 4,449 | +45.274% |
| 2026-10-22 | 8.2800 | 8.5500 | 7.1400 | 7.5600 | -32.979% | 684 | 4,600 | +15.873% |
| 2026-10-21 | 9.8900 | 11.8100 | 9.2000 | 11.2800 | +17.623% | 590 | 4,557 | -22.340% |
| 2026-10-20 | 8.1500 | 10.9500 | 7.8600 | 9.5900 | +9.600% | 373 | 4,514 | -8.655% |
| 2026-10-19 | 8.9500 | 9.9100 | 8.4700 | 8.7500 | +14.980% | 642 | 4,599 | +0.114% |
| 2026-10-16 | 11.5500 | 11.5500 | 7.5700 | 7.6100 | -33.421% | 926 | 4,451 | +15.112% |
| 2026-10-15 | 9.4000 | 11.7600 | 8.9500 | 11.4300 | +7.022% | 316 | 4,484 | -23.360% |
| 2026-10-14 | 12.5800 | 12.5800 | 9.9400 | 10.6800 | -30.196% | 1,269 | 4,009 | -17.978% |
| 2026-10-13 | 14.8500 | 15.4800 | 14.1900 | 15.3000 | -0.843% | 133 | 3,972 | -42.745% |
| 2026-10-12 | 16.3600 | 16.4200 | 14.9500 | 15.4300 | -4.635% | 181 | 3,974 | -43.227% |
| 2026-10-09 | 15.1500 | 16.5300 | 15.0000 | 16.1800 | +15.737% | 124 | 3,977 | -45.859% |
| 2026-10-08 | 15.0400 | 15.7600 | 13.0000 | 13.9800 | -14.756% | 170 | 3,952 | -37.339% |
| 2026-10-07 | 16.1500 | 16.7300 | 14.7800 | 16.4000 | -8.020% | 123 | 3,933 | -46.585% |
| 2026-10-06 | 17.4200 | 19.5000 | 17.3000 | 17.8300 | +17.457% | 246 | 3,908 | -50.869% |
| 2026-10-05 | 13.4500 | 16.4300 | 13.4500 | 15.1800 | +13.115% | 159 | 3,932 | -42.292% |
| 2026-10-02 | 14.1000 | 15.0300 | 12.5000 | 13.4200 | +17.103% | 509 | 3,955 | -34.724% |
| 2026-10-01 | 11.5600 | 11.5600 | 9.7700 | 11.4600 | +6.605% | 298 | 3,923 | -23.560% |
| 2026-09-30 | 12.5600 | 13.5000 | 10.7500 | 10.7500 | -7.962% | 169 | 3,924 | -18.512% |
| 2026-09-29 | 12.0200 | 12.0900 | 10.8100 | 11.6800 | -5.654% | 388 | 4,033 | -25.000% |
| 2026-09-28 | 13.7000 | 13.9000 | 12.0500 | 12.3800 | -19.767% | 112 | 3,981 | -29.241% |
| 2026-09-25 | 14.1000 | 15.6000 | 13.2700 | 15.4300 | +11.812% | 419 | 3,942 | -43.227% |
| 2026-09-24 | 12.3700 | 14.5900 | 12.3700 | 13.8000 | +0.510% | 204 | 3,915 | -36.522% |
| 2026-09-23 | 15.8000 | 15.8000 | 13.6200 | 13.7300 | -20.452% | 113 | 3,913 | -36.198% |
| 2026-09-22 | 18.1600 | 18.1600 | 16.8000 | 17.2600 | -1.932% | 333 | 4,130 | -49.247% |
| 2026-09-21 | 13.6300 | 18.3600 | 13.5500 | 17.6000 | +51.593% | 626 | 4,102 | -50.227% |
| 2026-09-18 | 11.7800 | 11.7800 | 10.3200 | 11.6100 | -2.273% | 881 | 4,176 | -24.548% |
| 2026-09-17 | 11.8900 | 11.8900 | 11.1000 | 11.8800 | +29.694% | 866 | 4,137 | -26.263% |
| 2026-09-16 | 11.1100 | 11.6200 | 7.8700 | 9.1600 | -10.108% | 483 | 3,895 | -4.367% |
| 2026-09-15 | 11.2300 | 11.2800 | 10.1900 | 10.1900 | -14.799% | 35 | 3,887 | -14.033% |
| 2026-09-14 | 11.6300 | 12.7300 | 11.2700 | 11.9600 | -11.799% | 779 | 3,655 | -26.756% |
| 2026-09-11 | 14.1500 | 14.7000 | 13.5000 | 13.5600 | +12.159% | 172 | 3,758 | -35.398% |
| 2026-09-10 | 12.1600 | 12.4700 | 11.8800 | 12.0900 | -10.709% | 226 | 3,771 | -27.543% |
| 2026-09-09 | 14.1900 | 14.1900 | 13.4600 | 13.5400 | -9.431% | 159 | 3,742 | -35.303% |
| 2026-09-08 | 16.5700 | 16.5700 | 14.9500 | 14.9500 | -11.381% | 76 | 3,713 | -41.405% |
| 2026-09-04 | 18.0600 | 18.0600 | 16.5600 | 16.8700 | -11.998% | 16 | 3,714 | -48.074% |
| 2026-09-03 | 17.7300 | 19.5600 | 16.8000 | 19.1700 | +25.953% | 322 | 3,704 | -54.304% |
| 2026-09-02 | 14.6400 | 16.0600 | 14.6300 | 15.2200 | +10.290% | 17 | 3,791 | -42.444% |
| 2026-09-01 | 14.3000 | 15.2500 | 13.8000 | 13.8000 | -12.381% | 254 | 3,769 | -36.522% |
| 2026-08-31 | 17.2200 | 17.2200 | 15.7500 | 15.7500 | -14.911% | 190 | 3,726 | -44.381% |
| 2026-08-28 | 19.9900 | 21.8900 | 18.4000 | 18.5100 | -6.231% | 202 | 3,734 | -52.674% |
| 2026-08-27 | 19.0000 | 20.7200 | 18.4500 | 19.7400 | +11.841% | 418 | 3,554 | -55.623% |
| 2026-08-26 | 18.4000 | 18.4500 | 16.9200 | 17.6500 | +0.570% | 22 | 3,556 | -50.368% |
| 2026-08-25 | 18.2500 | 18.4200 | 17.4200 | 17.5500 | +3.418% | 99 | 3,533 | -50.085% |
| 2026-08-24 | 16.8000 | 17.5100 | 16.6600 | 16.9700 | -7.217% | 51 | 3,507 | -48.379% |
| 2026-08-21 | 18.2000 | 19.0200 | 18.2000 | 18.2900 | +6.337% | 292 | 3,429 | -52.105% |
| 2026-08-20 | 19.5300 | 20.1200 | 17.2000 | 17.2000 | -19.287% | 278 | 3,358 | -49.070% |
| 2026-08-19 | 21.7600 | 22.9700 | 21.3100 | 21.3100 | +3.951% | 995 | 3,035 | -58.893% |
| 2026-08-18 | 21.6100 | 21.9500 | 20.5000 | 20.5000 | -14.226% | 393 | 2,876 | -57.268% |
| 2026-08-17 | 25.7100 | 25.7100 | 23.9000 | 23.9000 | -8.289% | 103 | 2,809 | -63.347% |
| 2026-08-14 | 27.7300 | 28.0400 | 25.9700 | 26.0600 | -7.028% | 148 | 2,673 | -66.385% |
| 2026-08-13 | 26.4800 | 28.0300 | 26.3000 | 28.0300 | +15.874% | 26 | 2,665 | -68.748% |
| 2026-08-12 | 24.5500 | 24.7200 | 24.1900 | 24.1900 | +2.327% | 11 | 2,664 | -63.787% |
| 2026-08-11 | 25.5400 | 26.1000 | 23.6400 | 23.6400 | -7.002% | 20 | 2,656 | -62.944% |
| 2026-08-10 | 25.7900 | 25.9700 | 25.0000 | 25.4200 | -1.358% | 19 | 2,666 | -65.539% |
| 2026-08-07 | 25.2200 | 26.0200 | 24.6000 | 25.7700 | +9.847% | 194 | 2,732 | -66.007% |
| 2026-08-06 | 25.0100 | 25.0100 | 23.2200 | 23.4600 | -8.180% | 24 | 2,733 | -62.660% |
| 2026-08-05 | 29.4000 | 29.8700 | 24.8000 | 25.5500 | -5.019% | 51 | 2,732 | -65.714% |
| 2026-08-04 | 20.2300 | 26.9000 | 20.2300 | 26.9000 | +49.030% | 15 | 2,728 | -67.435% |
| 2026-08-03 | 14.0300 | 18.2700 | 14.0300 | 18.0500 | +55.202% | 48 | 2,735 | -51.468% |
| 2026-07-31 | 11.3600 | 11.6300 | 11.3200 | 11.6300 | +11.505% | 8 | 2,730 | -24.678% |
| 2026-07-29 | 11.5900 | 11.5900 | 10.4300 | 10.4300 | -1.974% | 10 | 2,722 | -16.012% |
| 2026-07-28 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -9.137% | 1 | 2,722 | -17.669% |
| 2026-07-24 | 11.6700 | 11.7100 | 11.6700 | 11.7100 | -6.095% | 30 | 2,722 | -25.192% |
| 2026-07-23 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -19.444% | 2 | 2,722 | -29.751% |
| 2026-07-22 | 16.2400 | 16.4800 | 15.4700 | 15.4800 | -2.273% | 19 | 2,737 | -43.411% |
| 2026-07-21 | 14.6600 | 15.8400 | 14.6600 | 15.8400 | +9.091% | 3 | 2,739 | -44.697% |
| 2026-07-20 | 15.1300 | 15.3900 | 14.5200 | 14.5200 | -1.626% | 30 | 2,724 | -39.669% |
| 2026-07-17 | 14.5500 | 15.4900 | 14.4700 | 14.7600 | -16.374% | 82 | 2,654 | -40.650% |
| 2026-07-16 | 18.5900 | 18.6400 | 17.1600 | 17.6500 | -8.597% | 26 | 2,640 | -50.368% |
| 2026-07-15 | 20.0000 | 20.0000 | 19.3100 | 19.3100 | +2.061% | 3 | 2,640 | -54.635% |
| 2026-07-14 | 19.0500 | 19.0500 | 18.8800 | 18.9200 | +2.994% | 13 | 2,642 | -53.700% |
| 2026-07-13 | 19.5500 | 19.5500 | 18.2400 | 18.3700 | -4.720% | 18 | 2,642 | -52.314% |
| 2026-07-09 | 17.8400 | 19.5000 | 17.8400 | 19.2800 | +26.759% | 19 | 2,645 | -54.564% |
| 2026-07-08 | 15.5000 | 15.5000 | 15.1100 | 15.2100 | -13.580% | 16 | 2,657 | -42.406% |
| 2026-07-07 | 18.0000 | 18.0000 | 17.5900 | 17.6000 | -9.882% | 25 | 2,637 | -50.227% |
| 2026-07-06 | 18.4000 | 19.5300 | 18.2000 | 19.5300 | +14.478% | 19 | 2,637 | -55.146% |
| 2026-07-02 | 19.1200 | 19.2000 | 16.5000 | 17.0600 | -4.958% | 33 | 2,628 | -48.652% |
| 2026-07-01 | 17.5000 | 19.5200 | 17.3000 | 17.9500 | -4.420% | 34 | 2,623 | -51.198% |
| 2026-06-30 | 17.0000 | 18.9000 | 17.0000 | 18.7800 | +23.228% | 14 | 2,623 | -53.355% |
| 2026-06-29 | 15.0900 | 16.0500 | 14.6200 | 15.2400 | +12.059% | 34 | 2,626 | -42.520% |
| 2026-06-26 | 13.8600 | 15.5500 | 13.6000 | 13.6000 | -11.688% | 46 | 2,628 | -35.588% |
| 2026-06-25 | 17.1200 | 17.1200 | 14.6100 | 15.4000 | -5.521% | 64 | 2,616 | -43.117% |
| 2026-06-24 | 16.0600 | 17.4200 | 14.7800 | 16.3000 | +1.368% | 43 | 2,623 | -46.258% |
| 2026-06-23 | 17.6000 | 18.0000 | 15.8000 | 16.0800 | -26.035% | 23 | 2,614 | -45.522% |
| 2026-06-18 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | +19.846% | 4 | 2,618 | -59.706% |
| 2026-06-17 | 20.9600 | 21.4800 | 18.1400 | 18.1400 | -19.912% | 17 | 2,608 | -51.709% |
| 2026-06-16 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -7.058% | 2 | 2,608 | -61.325% |
| 2026-06-15 | 24.1200 | 24.3700 | 24.1200 | 24.3700 | +34.641% | 2 | 2,607 | -64.054% |
| 2026-06-12 | 18.4400 | 18.4400 | 18.1000 | 18.1000 | +21.395% | 2 | 2,608 | -51.602% |
| 2026-06-11 | 14.9200 | 14.9200 | 14.9100 | 14.9100 | -4.054% | 6 | 2,602 | -41.247% |
| 2026-06-10 | 17.2200 | 17.5900 | 15.5400 | 15.5400 | -4.310% | 188 | 2,451 | -43.629% |
| 2026-06-09 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -10.818% | 1 | 2,450 | -46.059% |
| 2026-06-05 | 21.6000 | 21.6000 | 18.2000 | 18.2100 | -38.708% | 446 | 2,010 | -51.895% |
| 2026-06-02 | 29.7100 | 29.7100 | 29.7100 | 29.7100 | +0.610% | 1 | 2,009 | -70.515% |
| 2026-06-01 | 29.5300 | 29.5300 | 29.5300 | 29.5300 | +6.993% | 3 | 2,006 | -70.335% |
| 2026-05-28 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +6.276% | 6 | 2,000 | -68.261% |
| 2026-05-27 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | 0.000% | 2,000 | 0 | -66.269% |