SPY261130C00788000
SPY Nov 30 2026 788.00 Call
optionOPRA
EODOct 27, 2026
5.54USD+27.650%(+1.20)828Vol1,117OI
SPY261130C00788000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.7200 | 5.6400 | 4.3000 | 5.5400 | +27.650% | 828 | 657 | 0.000% |
| 2026-10-26 | 4.0100 | 4.7400 | 3.8200 | 4.3400 | +18.904% | 374 | 455 | +27.650% |
| 2026-10-23 | 3.8300 | 4.0400 | 3.6500 | 3.6500 | -24.742% | 28 | 453 | +51.781% |
| 2026-10-22 | 5.1300 | 5.5200 | 4.3300 | 4.8500 | -34.724% | 95 | 462 | +14.227% |
| 2026-10-21 | 6.0300 | 7.8800 | 6.0300 | 7.4300 | +27.883% | 284 | 461 | -25.437% |
| 2026-10-20 | 5.1000 | 7.1000 | 4.8600 | 5.8100 | +4.685% | 102 | 453 | -4.647% |
| 2026-10-19 | 5.4500 | 6.4800 | 5.2000 | 5.5500 | +16.842% | 39 | 438 | -0.180% |
| 2026-10-16 | 7.1200 | 7.1200 | 4.7100 | 4.7500 | -38.551% | 130 | 431 | +16.632% |
| 2026-10-15 | 6.0500 | 7.9100 | 5.7400 | 7.7300 | +17.121% | 47 | 424 | -28.331% |
| 2026-10-14 | 9.3200 | 9.3200 | 6.6000 | 6.6000 | -39.058% | 115 | 398 | -16.061% |
| 2026-10-13 | 11.0400 | 11.0400 | 10.0300 | 10.8300 | +2.557% | 22 | 396 | -48.846% |
| 2026-10-12 | 11.4600 | 11.4600 | 10.5500 | 10.5600 | -9.356% | 26 | 382 | -47.538% |
| 2026-10-09 | 10.6600 | 11.6500 | 10.5500 | 11.6500 | +19.487% | 39 | 347 | -52.446% |
| 2026-10-08 | 11.3000 | 11.3900 | 9.7500 | 9.7500 | -18.273% | 13 | 347 | -43.179% |
| 2026-10-07 | 10.6100 | 12.1100 | 10.6100 | 11.9300 | -12.021% | 57 | 345 | -53.562% |
| 2026-10-06 | 14.1900 | 14.4700 | 13.5600 | 13.5600 | +16.096% | 18 | 338 | -59.145% |
| 2026-10-05 | 9.5900 | 11.7300 | 9.5300 | 11.6800 | +24.123% | 9 | 338 | -52.568% |
| 2026-10-02 | 10.2900 | 10.9300 | 9.4100 | 9.4100 | +30.332% | 116 | 307 | -41.126% |
| 2026-10-01 | 8.1700 | 8.1700 | 6.8000 | 7.2200 | -5.000% | 47 | 301 | -23.269% |
| 2026-09-30 | 9.7500 | 9.7500 | 7.6000 | 7.6000 | -2.813% | 5 | 301 | -27.105% |
| 2026-09-29 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -21.565% | 1 | 301 | -29.156% |
| 2026-09-28 | 8.4100 | 9.9700 | 8.4100 | 9.9700 | -11.848% | 2 | 300 | -44.433% |
| 2026-09-25 | 10.3700 | 11.3100 | 9.8600 | 11.3100 | +15.173% | 7 | 304 | -51.017% |
| 2026-09-24 | 9.0700 | 9.8200 | 9.0700 | 9.8200 | -5.486% | 225 | 378 | -43.585% |
| 2026-09-23 | 11.4100 | 11.4100 | 10.3900 | 10.3900 | -21.466% | 16 | 382 | -46.679% |
| 2026-09-22 | 13.5800 | 13.5800 | 12.7700 | 13.2300 | -0.899% | 291 | 96 | -58.125% |
| 2026-09-21 | 10.3000 | 13.3500 | 10.3000 | 13.3500 | +63.403% | 15 | 97 | -58.502% |
| 2026-09-18 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +26.275% | 2 | 95 | -32.191% |
| 2026-09-16 | 5.8200 | 6.4700 | 5.8200 | 6.4700 | -13.387% | 36 | 61 | -14.374% |
| 2026-09-15 | 7.4000 | 7.5200 | 7.4000 | 7.4700 | -15.878% | 5 | 58 | -25.837% |
| 2026-09-10 | 9.1500 | 9.2000 | 8.8300 | 8.8800 | -14.615% | 18 | 48 | -37.613% |
| 2026-09-09 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -10.190% | 9 | 48 | -46.731% |
| 2026-09-08 | 11.8100 | 12.1700 | 11.5800 | 11.5800 | -14.349% | 15 | 33 | -52.159% |
| 2026-09-04 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -10.641% | 1 | 32 | -59.024% |
| 2026-09-03 | 12.8900 | 15.1300 | 12.8900 | 15.1300 | +29.316% | 40 | 40 | -63.384% |
| 2026-09-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +9.346% | 1 | 39 | -52.650% |
| 2026-09-01 | 10.8100 | 10.8100 | 10.7000 | 10.7000 | -16.406% | 14 | 25 | -48.224% |
| 2026-08-31 | 12.8700 | 12.8700 | 12.8000 | 12.8000 | -12.027% | 14 | 15 | -56.719% |
| 2026-08-28 | 16.1300 | 16.1300 | 14.3900 | 14.5500 | +1.606% | 17 | 0 | -61.924% |
| 2026-08-26 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | 0.000% | 1 | 0 | -61.313% |