SPY261130C00787000
SPY Nov 30 2026 787.00 Call
optionOPRA
EODOct 27, 2026
6.21USD+34.707%(+1.60)77Vol405OI
SPY261130C00787000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.0600 | 6.2100 | 4.4900 | 6.2100 | +34.707% | 77 | 449 | 0.000% |
| 2026-10-26 | 4.1500 | 4.9800 | 4.1200 | 4.6100 | +9.501% | 196 | 387 | +34.707% |
| 2026-10-23 | 4.2300 | 4.4000 | 3.9300 | 4.2100 | -19.503% | 16 | 391 | +47.506% |
| 2026-10-22 | 5.7100 | 5.8700 | 4.6200 | 5.2300 | -31.723% | 145 | 407 | +18.738% |
| 2026-10-21 | 6.8300 | 8.2600 | 6.7100 | 7.6600 | +23.548% | 204 | 418 | -18.930% |
| 2026-10-20 | 5.4300 | 7.1700 | 5.1800 | 6.2000 | +0.977% | 50 | 405 | +0.161% |
| 2026-10-19 | 5.6900 | 6.7400 | 5.6900 | 6.1400 | +16.068% | 31 | 398 | +1.140% |
| 2026-10-16 | 7.7500 | 7.7500 | 5.1300 | 5.2900 | -33.875% | 71 | 356 | +17.391% |
| 2026-10-15 | 6.5200 | 8.2200 | 6.3800 | 8.0000 | +10.957% | 45 | 341 | -22.375% |
| 2026-10-14 | 9.0900 | 9.0900 | 7.0500 | 7.2100 | -37.086% | 21 | 346 | -13.870% |
| 2026-10-13 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -1.377% | 1 | 345 | -45.812% |
| 2026-10-12 | 11.5600 | 11.6200 | 11.5600 | 11.6200 | -4.362% | 16 | 329 | -46.558% |
| 2026-10-09 | 11.6800 | 12.2900 | 11.5200 | 12.1500 | +16.379% | 55 | 280 | -48.889% |
| 2026-10-08 | 11.6100 | 11.7200 | 10.1100 | 10.4400 | -17.405% | 68 | 285 | -40.517% |
| 2026-10-07 | 11.6100 | 12.6400 | 11.4000 | 12.6400 | -10.355% | 61 | 275 | -50.870% |
| 2026-10-06 | 13.5300 | 14.6100 | 13.5300 | 14.1000 | +15.479% | 24 | 270 | -55.957% |
| 2026-10-05 | 10.0400 | 12.2100 | 10.0300 | 12.2100 | +23.333% | 29 | 263 | -49.140% |
| 2026-10-02 | 10.7100 | 11.3200 | 9.9000 | 9.9000 | +33.784% | 46 | 221 | -37.273% |
| 2026-10-01 | 8.2700 | 8.2700 | 7.4000 | 7.4000 | -18.412% | 3 | 220 | -16.081% |
| 2026-09-30 | 9.9500 | 9.9600 | 9.0700 | 9.0700 | -8.476% | 5 | 215 | -31.533% |
| 2026-09-28 | 10.1800 | 10.1800 | 8.9600 | 9.9100 | -8.071% | 6 | 215 | -37.336% |
| 2026-09-24 | 9.4800 | 10.7800 | 9.4800 | 10.7800 | +3.257% | 87 | 192 | -42.393% |
| 2026-09-23 | 11.2000 | 11.3000 | 10.4400 | 10.4400 | -21.856% | 9 | 192 | -40.517% |
| 2026-09-22 | 13.9900 | 13.9900 | 13.3600 | 13.3600 | -3.816% | 2 | 190 | -53.518% |
| 2026-09-21 | 10.2100 | 14.3700 | 10.2100 | 13.8900 | +75.601% | 200 | 27 | -55.292% |
| 2026-09-15 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -16.737% | 1 | 27 | -21.492% |
| 2026-09-14 | 8.8300 | 9.5000 | 8.3200 | 9.5000 | -14.182% | 4 | 26 | -34.632% |
| 2026-09-11 | 10.6500 | 11.0700 | 10.6500 | 11.0700 | +21.116% | 3 | 26 | -43.902% |
| 2026-09-10 | 9.5600 | 9.5600 | 9.1400 | 9.1400 | -26.409% | 8 | 18 | -32.057% |
| 2026-09-08 | 12.5400 | 12.5400 | 12.4000 | 12.4200 | -11.222% | 3 | 15 | -50.000% |
| 2026-09-04 | 13.0100 | 13.9900 | 13.0100 | 13.9900 | +3.476% | 2 | 13 | -55.611% |
| 2026-09-03 | 14.3400 | 14.3400 | 13.5200 | 13.5200 | +12.667% | 2 | 11 | -54.068% |
| 2026-09-02 | 12.1500 | 12.1500 | 12.0000 | 12.0000 | -27.841% | 2 | 9 | -48.250% |
| 2026-08-28 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +12.593% | 5 | 9 | -62.658% |
| 2026-08-26 | 14.4500 | 14.7700 | 14.4500 | 14.7700 | +4.382% | 5 | 0 | -57.955% |
| 2026-08-25 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | 0.000% | 1 | 0 | -56.113% |