SPY261130C00786000
SPY Nov 30 2026 786.00 Call
optionOPRA
EODOct 27, 2026
6.20USD+26.016%(+1.28)200Vol1,387OI
SPY261130C00786000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.3900 | 6.5200 | 4.8000 | 6.2000 | +26.016% | 200 | 1,337 | 0.000% |
| 2026-10-26 | 4.6200 | 5.5200 | 4.5100 | 4.9200 | +19.417% | 55 | 1,313 | +26.016% |
| 2026-10-23 | 4.4800 | 4.7800 | 4.1200 | 4.1200 | -16.935% | 38 | 1,315 | +50.485% |
| 2026-10-22 | 6.0500 | 6.1100 | 4.9600 | 4.9600 | -40.528% | 217 | 1,237 | +25.000% |
| 2026-10-21 | 6.9700 | 8.7500 | 6.9700 | 8.3400 | +26.748% | 722 | 786 | -25.659% |
| 2026-10-20 | 5.8200 | 7.9200 | 5.5200 | 6.5800 | +4.279% | 48 | 780 | -5.775% |
| 2026-10-19 | 6.4700 | 7.2000 | 6.2700 | 6.3100 | +14.727% | 13 | 775 | -1.743% |
| 2026-10-16 | 8.0400 | 8.2800 | 5.4000 | 5.5000 | -36.047% | 65 | 769 | +12.727% |
| 2026-10-15 | 6.8900 | 8.7200 | 6.4700 | 8.6000 | +15.747% | 15 | 762 | -27.907% |
| 2026-10-14 | 9.4800 | 9.4800 | 7.4300 | 7.4300 | -38.083% | 6 | 759 | -16.555% |
| 2026-10-13 | 10.8300 | 12.0000 | 10.8300 | 12.0000 | +0.418% | 12 | 753 | -48.333% |
| 2026-10-12 | 12.1300 | 12.1300 | 11.9500 | 11.9500 | -6.641% | 45 | 713 | -48.117% |
| 2026-10-09 | 12.0600 | 13.0500 | 12.0600 | 12.8000 | +20.983% | 6 | 714 | -51.563% |
| 2026-10-08 | 12.1900 | 12.2300 | 10.5800 | 10.5800 | -19.727% | 83 | 633 | -41.399% |
| 2026-10-07 | 12.7000 | 13.2500 | 11.5900 | 13.1800 | -10.034% | 74 | 592 | -52.959% |
| 2026-10-06 | 14.0700 | 15.7600 | 14.0700 | 14.6500 | +13.390% | 334 | 312 | -57.679% |
| 2026-10-05 | 10.5400 | 12.9200 | 10.4900 | 12.9200 | +24.590% | 12 | 308 | -52.012% |
| 2026-10-02 | 11.2300 | 11.5900 | 10.0900 | 10.3700 | +17.441% | 188 | 221 | -40.212% |
| 2026-10-01 | 8.7500 | 8.8300 | 8.5800 | 8.8300 | -6.758% | 175 | 120 | -29.785% |
| 2026-09-30 | 9.9700 | 10.0600 | 9.4700 | 9.4700 | -2.169% | 5 | 119 | -34.530% |
| 2026-09-28 | 9.9400 | 9.9400 | 9.6800 | 9.6800 | -22.061% | 2 | 119 | -35.950% |
| 2026-09-25 | 11.5100 | 12.4200 | 11.5100 | 12.4200 | +11.290% | 2 | 120 | -50.081% |
| 2026-09-24 | 10.0300 | 11.5200 | 10.0300 | 11.1600 | -1.933% | 4 | 120 | -44.444% |
| 2026-09-23 | 11.6700 | 11.6700 | 10.8500 | 11.3800 | -18.247% | 5 | 123 | -45.518% |
| 2026-09-22 | 14.6000 | 14.6000 | 13.9200 | 13.9200 | -6.952% | 2 | 121 | -55.460% |
| 2026-09-21 | 10.6200 | 14.9600 | 10.6200 | 14.9600 | +79.376% | 41 | 114 | -58.556% |
| 2026-09-18 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +19.143% | 10 | 104 | -25.659% |
| 2026-09-16 | 6.2500 | 7.0000 | 6.2500 | 7.0000 | -14.425% | 2 | 105 | -11.429% |
| 2026-09-15 | 8.3100 | 8.3100 | 8.1800 | 8.1800 | -17.623% | 12 | 104 | -24.205% |
| 2026-09-14 | 9.2000 | 9.9300 | 9.2000 | 9.9300 | +5.191% | 11 | 97 | -37.563% |
| 2026-09-10 | 9.7600 | 9.7600 | 9.4400 | 9.4400 | -11.693% | 65 | 36 | -34.322% |
| 2026-09-09 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -15.293% | 4 | 32 | -42.002% |
| 2026-09-08 | 12.5700 | 13.0400 | 12.5700 | 12.6200 | -11.252% | 3 | 29 | -50.872% |
| 2026-09-04 | 14.4700 | 14.4700 | 14.2200 | 14.2200 | +1.644% | 2 | 27 | -56.399% |
| 2026-09-03 | 13.8100 | 13.9900 | 13.7700 | 13.9900 | +9.639% | 4 | 25 | -55.683% |
| 2026-09-02 | 12.9500 | 12.9500 | 12.5500 | 12.7600 | +4.248% | 7 | 18 | -51.411% |
| 2026-09-01 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -10.198% | 4 | 21 | -49.346% |
| 2026-08-31 | 14.2300 | 14.2300 | 13.6300 | 13.6300 | -17.644% | 5 | 16 | -54.512% |
| 2026-08-27 | 17.3700 | 17.3700 | 16.5500 | 16.5500 | +12.051% | 6 | 0 | -62.538% |
| 2026-08-25 | 15.3600 | 15.3600 | 14.5200 | 14.7700 | 0.000% | 24 | 0 | -58.023% |