SPY261130C00781000
SPY Nov 30 2026 781.00 Call
optionOPRA
EODOct 27, 2026
8.69USD+27.982%(+1.90)316Vol1,459OI
SPY261130C00781000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.3200 | 8.7600 | 7.1700 | 8.6900 | +27.982% | 316 | 1,259 | 0.000% |
| 2026-10-26 | 6.0100 | 7.4000 | 5.7800 | 6.7900 | +17.474% | 83 | 1,272 | +27.982% |
| 2026-10-23 | 6.0000 | 6.5100 | 5.7700 | 5.7800 | -20.604% | 235 | 1,185 | +50.346% |
| 2026-10-22 | 7.8500 | 8.1300 | 6.7700 | 7.2800 | -32.279% | 92 | 1,198 | +19.368% |
| 2026-10-21 | 9.2200 | 11.2400 | 8.8800 | 10.7500 | +25.438% | 400 | 1,089 | -19.163% |
| 2026-10-20 | 7.6600 | 10.0800 | 7.6600 | 8.5700 | +3.879% | 187 | 964 | +1.400% |
| 2026-10-19 | 8.4000 | 9.3700 | 7.8800 | 8.2500 | +11.036% | 54 | 978 | +5.333% |
| 2026-10-16 | 10.5400 | 10.5400 | 7.2200 | 7.4300 | -34.537% | 80 | 959 | +16.958% |
| 2026-10-15 | 9.0300 | 11.3500 | 9.0000 | 11.3500 | +10.624% | 28 | 940 | -23.436% |
| 2026-10-14 | 12.9800 | 12.9800 | 9.6500 | 10.2600 | -24.780% | 351 | 753 | -15.302% |
| 2026-10-13 | 14.8700 | 14.8700 | 13.6400 | 13.6400 | -7.838% | 2 | 753 | -36.290% |
| 2026-10-12 | 15.5100 | 15.5200 | 14.8000 | 14.8000 | -7.152% | 7 | 756 | -41.284% |
| 2026-10-09 | 15.0300 | 15.9400 | 15.0300 | 15.9400 | +14.759% | 5 | 751 | -45.483% |
| 2026-10-08 | 14.4000 | 14.9100 | 12.5700 | 13.8900 | -13.133% | 113 | 732 | -37.437% |
| 2026-10-07 | 14.7000 | 16.1800 | 14.1300 | 15.9900 | -8.472% | 53 | 732 | -45.654% |
| 2026-10-06 | 16.9000 | 18.8500 | 16.9000 | 17.4700 | +14.258% | 135 | 729 | -50.258% |
| 2026-10-05 | 14.7900 | 15.6200 | 14.5700 | 15.2900 | +22.027% | 23 | 712 | -43.165% |
| 2026-10-02 | 13.2800 | 14.0600 | 12.5300 | 12.5300 | +13.909% | 136 | 737 | -30.646% |
| 2026-10-01 | 11.0700 | 11.0700 | 9.4800 | 11.0000 | -10.131% | 13 | 733 | -21.000% |
| 2026-09-30 | 12.5500 | 12.7500 | 12.2400 | 12.2400 | +12.397% | 5 | 729 | -29.003% |
| 2026-09-29 | 11.6500 | 11.6500 | 10.8900 | 10.8900 | -14.049% | 7 | 723 | -20.202% |
| 2026-09-28 | 12.3000 | 12.6700 | 12.3000 | 12.6700 | -13.574% | 5 | 727 | -31.413% |
| 2026-09-25 | 13.3300 | 14.6600 | 13.3300 | 14.6600 | +10.893% | 42 | 696 | -40.723% |
| 2026-09-24 | 13.7300 | 13.7300 | 13.2200 | 13.2200 | -0.151% | 17 | 703 | -34.266% |
| 2026-09-23 | 14.2000 | 14.2000 | 13.1700 | 13.2400 | -20.813% | 23 | 687 | -34.366% |
| 2026-09-22 | 17.1400 | 17.1400 | 16.6700 | 16.7200 | -2.050% | 46 | 671 | -48.026% |
| 2026-09-21 | 13.1100 | 17.5800 | 13.1100 | 17.0700 | +59.087% | 28 | 668 | -49.092% |
| 2026-09-17 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +21.793% | 1 | 669 | -19.012% |
| 2026-09-16 | 10.5500 | 10.5500 | 8.6000 | 8.8100 | -14.049% | 12 | 668 | -1.362% |
| 2026-09-15 | 10.8500 | 10.8500 | 10.0500 | 10.2500 | -23.848% | 5 | 666 | -15.220% |
| 2026-09-11 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | +17.863% | 19 | 652 | -35.438% |
| 2026-09-10 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -16.214% | 1 | 651 | -23.905% |
| 2026-09-09 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -8.277% | 1 | 651 | -36.244% |
| 2026-09-08 | 15.4300 | 15.5600 | 14.8600 | 14.8600 | -12.742% | 98 | 610 | -41.521% |
| 2026-09-04 | 17.1300 | 17.1300 | 16.2100 | 17.0300 | -7.646% | 61 | 627 | -48.972% |
| 2026-09-03 | 16.2200 | 18.7100 | 16.1100 | 18.4400 | +25.442% | 237 | 522 | -52.874% |
| 2026-09-02 | 15.1000 | 15.1300 | 14.7000 | 14.7000 | +12.128% | 26 | 517 | -40.884% |
| 2026-09-01 | 14.3600 | 14.3600 | 13.1100 | 13.1100 | -33.754% | 6 | 515 | -33.715% |
| 2026-08-28 | 20.4100 | 20.4100 | 19.7900 | 19.7900 | +3.073% | 32 | 512 | -56.089% |
| 2026-08-27 | 16.0900 | 19.2000 | 16.0900 | 19.2000 | +17.359% | 109 | 511 | -54.740% |
| 2026-08-26 | 17.1000 | 17.2100 | 16.3600 | 16.3600 | -4.939% | 70 | 483 | -46.883% |
| 2026-08-25 | 17.0100 | 17.2100 | 16.8100 | 17.2100 | +2.197% | 64 | 481 | -49.506% |
| 2026-08-24 | 16.9600 | 16.9600 | 16.8300 | 16.8400 | -5.287% | 7 | 480 | -48.397% |
| 2026-08-21 | 17.7700 | 17.7800 | 17.7700 | 17.7800 | +3.013% | 2 | 480 | -51.125% |
| 2026-08-20 | 18.9400 | 18.9400 | 17.2600 | 17.2600 | -14.215% | 359 | 122 | -49.652% |
| 2026-08-18 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -18.641% | 1 | 122 | -56.809% |
| 2026-08-17 | 24.9000 | 25.0100 | 24.7000 | 24.7300 | -6.361% | 5 | 125 | -64.860% |
| 2026-08-14 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | +0.380% | 10 | 125 | -67.096% |
| 2026-08-13 | 24.7600 | 28.1800 | 24.7600 | 26.3100 | +5.114% | 19 | 114 | -66.971% |
| 2026-08-07 | 23.4700 | 25.1900 | 23.4700 | 25.0300 | +10.362% | 26 | 115 | -65.282% |
| 2026-08-06 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | +6.529% | 1 | 114 | -61.684% |
| 2026-08-04 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | +19.809% | 1 | 114 | -59.183% |
| 2026-08-03 | 16.1800 | 17.7900 | 16.1800 | 17.7700 | +86.268% | 19 | 115 | -51.097% |
| 2026-07-30 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -39.773% | 1 | 116 | -8.910% |
| 2026-07-22 | 15.7500 | 15.8400 | 15.7500 | 15.8400 | +12.261% | 2 | 116 | -45.139% |
| 2026-07-20 | 14.6300 | 14.9600 | 14.0400 | 14.1100 | -5.556% | 27 | 106 | -38.412% |
| 2026-07-17 | 15.0700 | 15.0700 | 14.6800 | 14.9400 | -16.583% | 20 | 100 | -41.834% |
| 2026-07-13 | 18.7500 | 18.7500 | 17.6400 | 17.9100 | -6.961% | 5 | 100 | -51.480% |
| 2026-07-10 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -0.362% | 1 | 100 | -54.857% |
| 2026-07-06 | 18.9800 | 19.6300 | 18.9200 | 19.3200 | +2.602% | 114 | 123 | -55.021% |
| 2026-07-01 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | 0.000% | 1 | 122 | -53.850% |
| 2026-06-05 | 22.7100 | 22.7100 | 18.5000 | 18.8300 | 0.000% | 122 | 0 | -53.850% |