SPY261130C00785000
SPY Nov 30 2026 785.00 Call
optionOPRA
EODOct 27, 2026
6.87USD+31.862%(+1.66)120Vol1,889OI
SPY261130C00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.7400 | 6.9500 | 5.1200 | 6.8700 | +31.862% | 120 | 1,858 | 0.000% |
| 2026-10-26 | 4.6700 | 5.8000 | 4.6200 | 5.2100 | +17.079% | 121 | 1,832 | +31.862% |
| 2026-10-23 | 4.8200 | 5.1100 | 4.3900 | 4.4500 | -21.099% | 285 | 1,697 | +54.382% |
| 2026-10-22 | 6.2000 | 6.4900 | 5.3100 | 5.6400 | -35.395% | 238 | 1,716 | +21.809% |
| 2026-10-21 | 7.3500 | 9.2200 | 7.1400 | 8.7300 | +19.425% | 661 | 1,317 | -21.306% |
| 2026-10-20 | 6.0900 | 8.2900 | 5.8400 | 7.3100 | +10.758% | 427 | 1,215 | -6.019% |
| 2026-10-19 | 6.8400 | 7.6200 | 6.2400 | 6.6000 | +15.993% | 122 | 1,217 | +4.091% |
| 2026-10-16 | 8.4700 | 8.6600 | 5.6500 | 5.6900 | -37.404% | 249 | 1,159 | +20.738% |
| 2026-10-15 | 7.1500 | 9.1800 | 6.9400 | 9.0900 | +9.915% | 122 | 1,123 | -24.422% |
| 2026-10-14 | 11.0300 | 11.0300 | 7.7400 | 8.2700 | -33.467% | 200 | 1,135 | -16.929% |
| 2026-10-13 | 12.1400 | 12.5600 | 11.4100 | 12.4300 | -0.639% | 86 | 1,114 | -44.730% |
| 2026-10-12 | 13.0800 | 13.0800 | 12.3300 | 12.5100 | -5.585% | 31 | 1,106 | -45.084% |
| 2026-10-09 | 12.4300 | 13.3600 | 12.1100 | 13.2500 | +15.620% | 225 | 1,156 | -48.151% |
| 2026-10-08 | 12.3700 | 12.7600 | 10.5200 | 11.4600 | -15.797% | 111 | 1,181 | -40.052% |
| 2026-10-07 | 13.2100 | 13.8400 | 12.1300 | 13.6100 | -9.024% | 619 | 1,134 | -49.522% |
| 2026-10-06 | 14.7100 | 16.2300 | 14.4200 | 14.9600 | +15.254% | 134 | 1,103 | -54.078% |
| 2026-10-05 | 10.6800 | 13.8000 | 10.6800 | 12.9800 | +20.969% | 145 | 1,018 | -47.072% |
| 2026-10-02 | 11.5200 | 12.1000 | 10.5800 | 10.7300 | +15.625% | 175 | 956 | -35.974% |
| 2026-10-01 | 9.0100 | 9.2800 | 8.0100 | 9.2800 | +6.057% | 30 | 949 | -25.970% |
| 2026-09-30 | 10.0800 | 11.2000 | 8.7500 | 8.7500 | -7.603% | 8 | 950 | -21.486% |
| 2026-09-29 | 10.2400 | 10.2400 | 8.7300 | 9.4700 | -4.920% | 18 | 942 | -27.455% |
| 2026-09-28 | 10.7300 | 10.8000 | 9.7900 | 9.9600 | -19.871% | 7 | 939 | -31.024% |
| 2026-09-25 | 11.9700 | 12.7200 | 11.9600 | 12.4300 | +10.784% | 4 | 938 | -44.730% |
| 2026-09-24 | 10.4600 | 11.2200 | 10.1500 | 11.2200 | -4.184% | 5 | 938 | -38.770% |
| 2026-09-23 | 12.4400 | 12.4400 | 11.3100 | 11.7100 | -20.232% | 40 | 940 | -41.332% |
| 2026-09-22 | 15.0700 | 15.0700 | 14.1200 | 14.6800 | -4.613% | 11 | 943 | -53.202% |
| 2026-09-21 | 11.2000 | 15.4200 | 11.2000 | 15.3900 | +53.746% | 156 | 844 | -55.361% |
| 2026-09-18 | 8.5900 | 10.0100 | 8.5900 | 10.0100 | +4.054% | 18 | 831 | -31.369% |
| 2026-09-17 | 9.1300 | 9.6200 | 9.1300 | 9.6200 | +32.690% | 6 | 828 | -28.586% |
| 2026-09-16 | 9.3700 | 9.4700 | 6.4200 | 7.2500 | -14.806% | 8 | 831 | -5.241% |
| 2026-09-15 | 9.2400 | 9.2400 | 8.5100 | 8.5100 | -17.298% | 2 | 832 | -19.271% |
| 2026-09-14 | 10.4400 | 10.4700 | 10.2900 | 10.2900 | -11.370% | 4 | 830 | -33.236% |
| 2026-09-11 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +17.273% | 1 | 829 | -40.827% |
| 2026-09-10 | 9.9700 | 10.3200 | 9.9000 | 9.9000 | -14.211% | 31 | 814 | -30.606% |
| 2026-09-09 | 11.7600 | 11.7600 | 11.3300 | 11.5400 | -9.632% | 10 | 811 | -40.468% |
| 2026-09-08 | 13.5000 | 13.5000 | 12.7700 | 12.7700 | -14.696% | 2 | 812 | -46.202% |
| 2026-09-04 | 15.5100 | 15.5100 | 14.9700 | 14.9700 | -9.547% | 2 | 814 | -54.108% |
| 2026-09-03 | 14.6000 | 17.0800 | 14.2300 | 16.5500 | +29.804% | 63 | 808 | -58.489% |
| 2026-09-02 | 12.9800 | 13.0400 | 12.7500 | 12.7500 | +7.686% | 6 | 802 | -46.118% |
| 2026-09-01 | 12.0500 | 12.0500 | 11.8400 | 11.8400 | -16.737% | 2 | 801 | -41.976% |
| 2026-08-31 | 13.6300 | 14.2200 | 13.6200 | 14.2200 | -12.546% | 44 | 783 | -51.688% |
| 2026-08-28 | 17.7300 | 17.7300 | 16.2600 | 16.2600 | -9.415% | 2 | 783 | -57.749% |
| 2026-08-27 | 16.4800 | 17.9500 | 16.4800 | 17.9500 | +16.181% | 3 | 783 | -61.727% |
| 2026-08-25 | 16.1000 | 16.1000 | 14.9600 | 15.4500 | +0.914% | 107 | 784 | -55.534% |
| 2026-08-24 | 14.3800 | 15.3100 | 14.3800 | 15.3100 | +2.067% | 193 | 788 | -55.127% |
| 2026-08-20 | 15.8200 | 15.8200 | 15.0000 | 15.0000 | -15.636% | 2 | 786 | -54.200% |
| 2026-08-19 | 19.8800 | 20.1200 | 17.7800 | 17.7800 | -0.670% | 406 | 698 | -61.361% |
| 2026-08-18 | 18.8300 | 18.8300 | 17.9000 | 17.9000 | -16.744% | 288 | 714 | -61.620% |
| 2026-08-17 | 22.5400 | 22.5400 | 21.4600 | 21.5000 | -7.208% | 100 | 733 | -68.047% |
| 2026-08-14 | 24.7500 | 24.7700 | 22.8500 | 23.1700 | -7.060% | 158 | 621 | -70.350% |
| 2026-08-13 | 23.5500 | 24.9300 | 23.2900 | 24.9300 | +16.659% | 21 | 615 | -72.443% |
| 2026-08-12 | 21.6400 | 21.8000 | 21.3700 | 21.3700 | +0.565% | 57 | 562 | -67.852% |
| 2026-08-11 | 21.8200 | 21.8200 | 21.2300 | 21.2500 | -6.552% | 252 | 320 | -67.671% |
| 2026-08-10 | 23.0900 | 23.0900 | 22.7400 | 22.7400 | -1.173% | 2 | 319 | -69.789% |
| 2026-08-07 | 21.3300 | 23.0100 | 21.3300 | 23.0100 | +12.628% | 13 | 316 | -70.143% |
| 2026-08-06 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -9.841% | 1 | 316 | -66.373% |
| 2026-08-05 | 26.3900 | 26.7400 | 22.6600 | 22.6600 | -4.870% | 38 | 303 | -69.682% |
| 2026-08-04 | 22.1300 | 23.9700 | 22.1300 | 23.8200 | +52.692% | 7 | 301 | -71.159% |
| 2026-08-03 | 14.4100 | 15.9600 | 14.4100 | 15.6000 | +61.994% | 45 | 301 | -55.962% |
| 2026-07-31 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +16.445% | 1 | 301 | -28.660% |
| 2026-07-30 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -15.179% | 1 | 302 | -16.929% |
| 2026-07-29 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -5.340% | 2 | 300 | -29.538% |
| 2026-07-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -7.789% | 1 | 301 | -33.301% |
| 2026-07-24 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +8.763% | 1 | 302 | -38.496% |
| 2026-07-23 | 10.2600 | 10.2700 | 10.2600 | 10.2700 | -27.676% | 2 | 301 | -33.106% |
| 2026-07-22 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.899% | 1 | 302 | -51.620% |
| 2026-07-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +11.022% | 1 | 301 | -50.217% |
| 2026-07-20 | 13.0600 | 13.3400 | 12.4300 | 12.4300 | -4.751% | 30 | 284 | -44.730% |
| 2026-07-17 | 13.7900 | 13.7900 | 13.0100 | 13.0500 | -20.620% | 24 | 273 | -47.356% |
| 2026-07-14 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +4.981% | 1 | 274 | -58.212% |
| 2026-07-13 | 17.3100 | 17.3100 | 15.6600 | 15.6600 | -13.956% | 17 | 281 | -56.130% |
| 2026-07-10 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +6.870% | 1 | 281 | -62.253% |
| 2026-07-09 | 16.3300 | 17.0300 | 16.3300 | 17.0300 | -2.963% | 2 | 281 | -59.659% |
| 2026-07-06 | 17.2200 | 17.6400 | 17.0600 | 17.5500 | +20.868% | 317 | 363 | -60.855% |
| 2026-07-02 | 16.1500 | 16.1500 | 14.5200 | 14.5200 | -10.426% | 2 | 362 | -52.686% |
| 2026-07-01 | 17.2700 | 17.2700 | 16.2100 | 16.2100 | +18.755% | 4 | 359 | -57.619% |
| 2026-06-29 | 14.3800 | 14.3800 | 13.6500 | 13.6500 | +3.409% | 21 | 362 | -49.670% |
| 2026-06-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -30.890% | 1 | 362 | -47.955% |
| 2026-06-18 | 19.0300 | 19.1000 | 19.0200 | 19.1000 | -4.452% | 20 | 342 | -64.031% |
| 2026-06-17 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | +19.130% | 1 | 342 | -65.633% |
| 2026-06-11 | 17.5000 | 17.5000 | 16.7800 | 16.7800 | +6.203% | 2 | 342 | -59.058% |
| 2026-06-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +0.317% | 1 | 342 | -56.519% |
| 2026-06-09 | 19.9900 | 19.9900 | 15.7500 | 15.7500 | -9.326% | 2 | 340 | -56.381% |
| 2026-06-08 | 18.4000 | 19.0200 | 17.2900 | 17.3700 | -35.619% | 337 | 15 | -60.449% |
| 2026-06-01 | 26.9800 | 26.9800 | 26.9800 | 26.9800 | +6.598% | 3 | 13 | -74.537% |
| 2026-05-29 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | +7.473% | 12 | 1 | -72.857% |
| 2026-05-27 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | 0.000% | 1 | 0 | -70.828% |