SPY261130C00782000
SPY Nov 30 2026 782.00 Call
optionOPRA
EODOct 27, 2026
7.98USD+27.680%(+1.73)445Vol1,024OI
SPY261130C00782000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.8300 | 8.2200 | 6.2400 | 7.9800 | +27.680% | 445 | 708 | 0.000% |
| 2026-10-26 | 5.6100 | 6.8700 | 5.5600 | 6.2500 | +15.955% | 88 | 679 | +27.680% |
| 2026-10-23 | 5.7600 | 6.1500 | 5.2600 | 5.3900 | -18.703% | 103 | 623 | +48.052% |
| 2026-10-22 | 7.2400 | 7.7600 | 6.3500 | 6.6300 | -34.872% | 93 | 648 | +20.362% |
| 2026-10-21 | 8.6900 | 10.7100 | 8.4400 | 10.1800 | +18.648% | 219 | 605 | -21.611% |
| 2026-10-20 | 7.3800 | 9.8500 | 7.1400 | 8.5800 | +8.745% | 146 | 563 | -6.993% |
| 2026-10-19 | 7.8300 | 8.8200 | 7.7900 | 7.8900 | +15.689% | 99 | 525 | +1.141% |
| 2026-10-16 | 9.6200 | 9.6200 | 6.7500 | 6.8200 | -34.043% | 175 | 626 | +17.009% |
| 2026-10-15 | 8.4200 | 10.5800 | 8.0600 | 10.3400 | +7.261% | 60 | 627 | -22.824% |
| 2026-10-14 | 12.5600 | 12.5600 | 9.0700 | 9.6400 | -31.680% | 135 | 553 | -17.220% |
| 2026-10-13 | 13.4800 | 14.2600 | 13.0400 | 14.1100 | -0.704% | 8 | 551 | -43.444% |
| 2026-10-12 | 15.0200 | 15.0200 | 14.0400 | 14.2100 | -4.886% | 22 | 549 | -43.842% |
| 2026-10-09 | 13.6800 | 14.9400 | 13.6800 | 14.9400 | +11.910% | 8 | 555 | -46.586% |
| 2026-10-08 | 13.9000 | 13.9000 | 12.6800 | 13.3500 | -11.939% | 13 | 555 | -40.225% |
| 2026-10-07 | 14.9500 | 15.1600 | 13.6400 | 15.1600 | -8.949% | 107 | 491 | -47.361% |
| 2026-10-06 | 16.1300 | 18.0700 | 16.1300 | 16.6500 | +7.767% | 36 | 487 | -52.072% |
| 2026-10-05 | 12.3400 | 15.4500 | 12.3100 | 15.4500 | +26.536% | 16 | 496 | -48.350% |
| 2026-10-02 | 13.0400 | 13.5900 | 12.1600 | 12.2100 | +15.516% | 11 | 491 | -34.644% |
| 2026-10-01 | 10.4200 | 10.5700 | 9.2300 | 10.5700 | +6.660% | 9 | 483 | -24.503% |
| 2026-09-30 | 12.6200 | 12.6200 | 9.9100 | 9.9100 | -8.071% | 10 | 473 | -19.475% |
| 2026-09-29 | 10.0900 | 10.7800 | 10.0900 | 10.7800 | -10.909% | 5 | 476 | -25.974% |
| 2026-09-28 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -13.386% | 5 | 476 | -34.050% |
| 2026-09-25 | 13.7700 | 14.2800 | 12.7000 | 13.9700 | +8.547% | 17 | 463 | -42.878% |
| 2026-09-24 | 11.7200 | 12.8700 | 11.7200 | 12.8700 | -3.378% | 2 | 463 | -37.995% |
| 2026-09-23 | 14.7600 | 14.7600 | 12.7100 | 13.3200 | -17.625% | 25 | 471 | -40.090% |
| 2026-09-22 | 17.0200 | 17.0200 | 15.9100 | 16.1700 | -4.602% | 137 | 359 | -50.649% |
| 2026-09-21 | 12.4400 | 17.0000 | 12.4400 | 16.9500 | +59.454% | 28 | 360 | -52.920% |
| 2026-09-17 | 10.4600 | 10.7200 | 10.4600 | 10.6300 | +26.850% | 4 | 356 | -24.929% |
| 2026-09-16 | 10.2800 | 10.2800 | 8.0100 | 8.3800 | -35.982% | 5 | 354 | -4.773% |
| 2026-09-11 | 13.3300 | 13.3300 | 12.9100 | 13.0900 | +16.149% | 59 | 332 | -39.037% |
| 2026-09-10 | 11.4200 | 11.4200 | 11.2700 | 11.2700 | -20.014% | 3 | 329 | -29.193% |
| 2026-09-08 | 14.8400 | 14.8400 | 14.0900 | 14.0900 | -14.606% | 2 | 327 | -43.364% |
| 2026-09-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -7.666% | 1 | 327 | -51.636% |
| 2026-09-03 | 15.9400 | 18.7000 | 15.9400 | 17.8700 | +24.270% | 147 | 183 | -55.344% |
| 2026-09-02 | 14.7300 | 14.7900 | 14.3800 | 14.3800 | -8.174% | 3 | 180 | -44.506% |
| 2026-08-31 | 15.6400 | 15.6600 | 15.6400 | 15.6600 | -22.552% | 20 | 200 | -49.042% |
| 2026-08-28 | 18.7000 | 20.2200 | 18.7000 | 20.2200 | +17.149% | 2 | 200 | -60.534% |
| 2026-08-26 | 17.2700 | 17.2700 | 17.2600 | 17.2600 | +3.106% | 61 | 225 | -53.766% |
| 2026-08-25 | 17.3100 | 17.3100 | 16.0500 | 16.7400 | +2.699% | 204 | 143 | -52.330% |
| 2026-08-24 | 15.9700 | 16.3000 | 15.9700 | 16.3000 | -5.177% | 20 | 129 | -51.043% |
| 2026-08-21 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | +3.993% | 4 | 133 | -53.578% |
| 2026-08-20 | 18.4200 | 18.4200 | 16.5300 | 16.5300 | -31.524% | 45 | 88 | -51.724% |
| 2026-08-17 | 24.4100 | 24.4100 | 24.1300 | 24.1400 | -2.974% | 5 | 99 | -66.943% |
| 2026-08-14 | 26.5200 | 26.5200 | 24.8800 | 24.8800 | -5.543% | 48 | 82 | -67.926% |
| 2026-08-13 | 26.3400 | 26.7800 | 26.3400 | 26.3400 | +11.800% | 3 | 80 | -69.704% |
| 2026-08-12 | 23.4200 | 23.5600 | 23.4200 | 23.5600 | -5.000% | 3 | 79 | -66.129% |
| 2026-08-10 | 24.3500 | 24.8000 | 24.3500 | 24.8000 | +0.364% | 2 | 78 | -67.823% |
| 2026-08-07 | 22.9100 | 24.8200 | 22.9100 | 24.7100 | -2.332% | 25 | 78 | -67.705% |
| 2026-08-05 | 28.5100 | 28.7600 | 25.3000 | 25.3000 | +7.067% | 3 | 77 | -68.458% |
| 2026-08-04 | 20.7800 | 23.6300 | 20.7800 | 23.6300 | +39.575% | 3 | 77 | -66.229% |
| 2026-08-03 | 15.4100 | 17.3000 | 15.4100 | 16.9300 | +11.528% | 23 | 84 | -52.865% |
| 2026-07-22 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +10.722% | 5 | 86 | -47.431% |
| 2026-07-20 | 14.4200 | 14.5200 | 13.7100 | 13.7100 | -1.791% | 42 | 57 | -41.794% |
| 2026-07-17 | 14.9000 | 14.9000 | 13.9600 | 13.9600 | -22.788% | 6 | 55 | -42.837% |
| 2026-07-14 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +4.147% | 1 | 54 | -55.863% |
| 2026-07-13 | 18.2700 | 18.2700 | 17.3600 | 17.3600 | +20.138% | 3 | 54 | -54.032% |
| 2026-07-08 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -23.383% | 3 | 56 | -44.775% |
| 2026-07-06 | 18.5200 | 19.1400 | 18.5200 | 18.8600 | +3.969% | 22 | 62 | -57.688% |
| 2026-06-30 | 18.1400 | 18.1400 | 18.1400 | 18.1400 | +12.322% | 3 | 72 | -56.009% |
| 2026-06-29 | 15.9600 | 16.1500 | 15.9600 | 16.1500 | +4.396% | 15 | 67 | -50.588% |
| 2026-06-23 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -27.234% | 20 | 47 | -48.416% |
| 2026-06-17 | 21.2600 | 21.2700 | 21.2600 | 21.2600 | +30.031% | 10 | 37 | -62.465% |
| 2026-06-10 | 16.6400 | 16.6400 | 15.9500 | 16.3500 | -12.049% | 24 | 36 | -51.193% |
| 2026-06-05 | 22.2800 | 22.2800 | 18.0300 | 18.5900 | 0.000% | 39 | 0 | -57.074% |