SPY261130C00783000
SPY Nov 30 2026 783.00 Call
optionOPRA
EODOct 27, 2026
7.76USD+30.640%(+1.82)218Vol1,028OI
SPY261130C00783000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.4900 | 7.7600 | 5.8400 | 7.7600 | +30.640% | 218 | 842 | 0.000% |
| 2026-10-26 | 5.3200 | 6.4200 | 5.3200 | 5.9400 | +18.327% | 57 | 817 | +30.640% |
| 2026-10-23 | 5.4200 | 5.7500 | 5.0000 | 5.0200 | -15.630% | 136 | 799 | +54.582% |
| 2026-10-22 | 7.1800 | 7.2100 | 5.9500 | 5.9500 | -39.471% | 99 | 882 | +30.420% |
| 2026-10-21 | 8.4600 | 10.1100 | 8.0900 | 9.8300 | +26.350% | 178 | 807 | -21.058% |
| 2026-10-20 | 7.0100 | 8.2900 | 6.6000 | 7.7800 | +4.993% | 50 | 801 | -0.257% |
| 2026-10-19 | 7.5900 | 8.4100 | 7.2400 | 7.4100 | +14.706% | 218 | 804 | +4.723% |
| 2026-10-16 | 9.4400 | 9.4400 | 6.4300 | 6.4600 | -34.283% | 25 | 797 | +20.124% |
| 2026-10-15 | 7.7500 | 10.3100 | 7.7500 | 9.8300 | +8.859% | 32 | 798 | -21.058% |
| 2026-10-14 | 10.8000 | 10.8000 | 8.8800 | 9.0300 | -33.652% | 280 | 616 | -14.064% |
| 2026-10-13 | 13.6800 | 13.6800 | 13.6100 | 13.6100 | +3.028% | 4 | 613 | -42.983% |
| 2026-10-12 | 14.1400 | 14.1400 | 13.2100 | 13.2100 | -8.771% | 42 | 612 | -41.257% |
| 2026-10-09 | 13.3200 | 14.8200 | 13.3200 | 14.4800 | +18.397% | 50 | 574 | -46.409% |
| 2026-10-08 | 13.4300 | 13.7300 | 11.9200 | 12.2300 | -16.803% | 9 | 574 | -36.549% |
| 2026-10-07 | 13.6200 | 14.9700 | 13.2100 | 14.7000 | -10.256% | 12 | 572 | -47.211% |
| 2026-10-06 | 15.7200 | 16.9200 | 15.7200 | 16.3800 | +20.530% | 25 | 553 | -52.625% |
| 2026-10-05 | 11.5900 | 13.5900 | 11.5900 | 13.5900 | +4.058% | 12 | 559 | -42.899% |
| 2026-10-02 | 13.3000 | 13.3000 | 12.0000 | 13.0600 | +28.670% | 19 | 562 | -40.582% |
| 2026-10-01 | 9.8600 | 10.1500 | 8.8800 | 10.1500 | +5.509% | 189 | 388 | -23.547% |
| 2026-09-30 | 12.1100 | 12.2100 | 9.6000 | 9.6200 | -2.533% | 75 | 377 | -19.335% |
| 2026-09-29 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -10.921% | 2 | 375 | -21.378% |
| 2026-09-28 | 11.9900 | 11.9900 | 11.0800 | 11.0800 | -19.183% | 2 | 375 | -29.964% |
| 2026-09-25 | 12.7300 | 13.7600 | 12.7300 | 13.7100 | +23.960% | 7 | 374 | -43.399% |
| 2026-09-24 | 11.2400 | 11.2400 | 11.0600 | 11.0600 | -28.228% | 58 | 337 | -29.837% |
| 2026-09-22 | 16.4600 | 16.4600 | 15.1000 | 15.4100 | -3.446% | 53 | 320 | -49.643% |
| 2026-09-21 | 13.4300 | 16.4400 | 13.4300 | 15.9600 | +53.757% | 272 | 246 | -51.378% |
| 2026-09-17 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +11.733% | 1 | 245 | -25.241% |
| 2026-09-15 | 9.0600 | 9.3600 | 9.0600 | 9.2900 | -13.822% | 4 | 242 | -16.469% |
| 2026-09-14 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -18.457% | 1 | 241 | -28.015% |
| 2026-09-11 | 13.1500 | 13.2200 | 12.4500 | 13.2200 | +24.835% | 4 | 241 | -41.301% |
| 2026-09-10 | 11.0000 | 11.0000 | 10.5900 | 10.5900 | -12.983% | 13 | 244 | -26.723% |
| 2026-09-09 | 12.8800 | 12.8800 | 12.1700 | 12.1700 | -9.247% | 4 | 246 | -36.237% |
| 2026-09-08 | 14.0900 | 14.2600 | 13.4100 | 13.4100 | -16.083% | 4 | 243 | -42.133% |
| 2026-09-04 | 15.9100 | 15.9800 | 15.9100 | 15.9800 | -7.790% | 6 | 237 | -51.439% |
| 2026-09-03 | 18.0100 | 18.0100 | 17.3300 | 17.3300 | +25.580% | 3 | 236 | -55.222% |
| 2026-09-02 | 14.3800 | 14.3800 | 13.6900 | 13.8000 | +1.695% | 7 | 229 | -43.768% |
| 2026-09-01 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -7.118% | 4 | 229 | -42.815% |
| 2026-08-31 | 15.6400 | 15.6400 | 14.6100 | 14.6100 | -22.287% | 5 | 229 | -46.886% |
| 2026-08-28 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +12.239% | 1 | 230 | -58.723% |
| 2026-08-26 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +3.204% | 60 | 232 | -53.672% |
| 2026-08-25 | 16.8200 | 16.8200 | 16.0400 | 16.2300 | +2.527% | 123 | 182 | -52.187% |
| 2026-08-24 | 15.5100 | 15.8500 | 15.5100 | 15.8300 | -1.371% | 21 | 174 | -50.979% |
| 2026-08-20 | 16.2200 | 16.2900 | 16.0500 | 16.0500 | -23.132% | 44 | 136 | -51.651% |
| 2026-08-19 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | +4.400% | 1 | 135 | -62.835% |
| 2026-08-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.626% | 2 | 134 | -61.200% |
| 2026-08-17 | 24.2400 | 24.2400 | 22.7300 | 22.8900 | -5.764% | 7 | 135 | -66.099% |
| 2026-08-14 | 25.2500 | 25.2500 | 24.2900 | 24.2900 | -4.370% | 52 | 133 | -68.053% |
| 2026-08-13 | 26.3400 | 26.3400 | 25.4000 | 25.4000 | +7.218% | 2 | 133 | -69.449% |
| 2026-08-07 | 22.3000 | 24.2600 | 22.3000 | 23.6900 | -15.844% | 24 | 133 | -67.244% |
| 2026-08-05 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +28.188% | 8 | 128 | -72.433% |
| 2026-08-04 | 20.3600 | 21.9600 | 20.3600 | 21.9600 | +31.971% | 54 | 78 | -64.663% |
| 2026-08-03 | 15.3100 | 16.8300 | 15.3100 | 16.6400 | +69.969% | 33 | 98 | -53.365% |
| 2026-07-27 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -33.672% | 2 | 98 | -20.735% |
| 2026-07-22 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +11.145% | 5 | 103 | -47.425% |
| 2026-07-20 | 13.9000 | 14.1100 | 13.2800 | 13.2800 | -3.907% | 33 | 70 | -41.566% |
| 2026-07-17 | 14.2500 | 14.2500 | 13.5800 | 13.8200 | -21.611% | 25 | 50 | -43.849% |
| 2026-07-14 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +0.341% | 1 | 49 | -55.984% |
| 2026-07-13 | 17.4600 | 17.5700 | 17.4600 | 17.5700 | +3.171% | 36 | 14 | -55.834% |
| 2026-07-07 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +9.377% | 3 | 11 | -54.433% |
| 2026-06-29 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +4.637% | 5 | 6 | -50.161% |
| 2026-06-25 | 14.8900 | 14.8900 | 14.8800 | 14.8800 | -38.462% | 2 | 6 | -47.849% |
| 2026-06-15 | 22.6000 | 24.1800 | 22.6000 | 24.1800 | +71.611% | 16 | 16 | -67.907% |
| 2026-06-10 | 15.9800 | 15.9800 | 14.0900 | 14.0900 | -33.096% | 16 | 1 | -44.925% |
| 2026-06-05 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | 0.000% | 1 | 0 | -63.153% |