SPY261130C00789000
SPY Nov 30 2026 789.00 Call
optionOPRA
EODOct 27, 2026
5.22USD+24.880%(+1.04)447Vol1,922OI
SPY261130C00789000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.4500 | 5.4000 | 4.2800 | 5.2200 | +24.880% | 447 | 1,800 | 0.000% |
| 2026-10-26 | 3.7500 | 4.4500 | 3.5900 | 4.1800 | +18.414% | 168 | 1,826 | +24.880% |
| 2026-10-23 | 3.6900 | 3.7100 | 3.4600 | 3.5300 | -16.351% | 11 | 1,824 | +47.875% |
| 2026-10-22 | 4.8200 | 5.0600 | 4.1900 | 4.2200 | -41.389% | 112 | 1,784 | +23.697% |
| 2026-10-21 | 6.1600 | 7.3400 | 5.7800 | 7.2000 | +27.208% | 159 | 1,782 | -27.500% |
| 2026-10-20 | 4.8200 | 6.6500 | 4.5500 | 5.6600 | +4.428% | 104 | 1,782 | -7.774% |
| 2026-10-19 | 5.2700 | 5.9700 | 4.8800 | 5.4200 | +20.713% | 78 | 1,812 | -3.690% |
| 2026-10-16 | 6.7400 | 6.7400 | 4.4900 | 4.4900 | -30.495% | 11 | 1,814 | +16.258% |
| 2026-10-15 | 5.8300 | 7.2100 | 5.8300 | 6.4600 | -3.726% | 206 | 1,758 | -19.195% |
| 2026-10-14 | 7.3100 | 7.5000 | 6.1000 | 6.7100 | -34.022% | 317 | 1,598 | -22.206% |
| 2026-10-13 | 10.1400 | 10.4200 | 9.3700 | 10.1700 | -3.510% | 323 | 1,332 | -48.673% |
| 2026-10-12 | 10.6000 | 10.9800 | 10.0400 | 10.5400 | -6.643% | 509 | 1,211 | -50.474% |
| 2026-10-09 | 10.4600 | 11.2900 | 10.1100 | 11.2900 | +15.087% | 71 | 1,200 | -53.764% |
| 2026-10-08 | 10.7300 | 10.8600 | 9.4200 | 9.8100 | -14.621% | 13 | 1,194 | -46.789% |
| 2026-10-07 | 11.0600 | 11.7400 | 10.6700 | 11.4900 | -11.547% | 401 | 1,385 | -54.569% |
| 2026-10-06 | 12.5100 | 13.2300 | 12.5100 | 12.9900 | +16.607% | 15 | 1,391 | -59.815% |
| 2026-10-05 | 9.2500 | 11.8000 | 9.2300 | 11.1400 | +23.503% | 21 | 1,385 | -53.142% |
| 2026-10-02 | 10.4100 | 10.4100 | 8.8500 | 9.0200 | +36.874% | 8 | 1,384 | -42.129% |
| 2026-10-01 | 7.6500 | 7.6500 | 6.5900 | 6.5900 | -9.973% | 34 | 1,379 | -20.789% |
| 2026-09-30 | 9.5300 | 9.5300 | 7.3200 | 7.3200 | -9.068% | 5 | 1,376 | -28.689% |
| 2026-09-28 | 8.0600 | 8.0600 | 8.0500 | 8.0500 | -25.875% | 2 | 1,376 | -35.155% |
| 2026-09-25 | 9.6500 | 10.8700 | 9.3100 | 10.8600 | -12.911% | 55 | 1,370 | -51.934% |
| 2026-09-22 | 13.0200 | 13.0200 | 12.2500 | 12.4700 | -4.371% | 129 | 1,245 | -58.140% |
| 2026-09-21 | 10.0900 | 13.2300 | 10.0900 | 13.0400 | +59.608% | 384 | 962 | -59.969% |
| 2026-09-18 | 7.2200 | 8.1700 | 7.2200 | 8.1700 | +2.253% | 3 | 962 | -36.108% |
| 2026-09-17 | 8.0300 | 8.0300 | 7.9900 | 7.9900 | +41.416% | 2 | 960 | -34.668% |
| 2026-09-16 | 7.5400 | 8.0100 | 5.2500 | 5.6500 | -19.286% | 17 | 959 | -7.611% |
| 2026-09-15 | 7.6700 | 7.8400 | 6.9200 | 7.0000 | -17.840% | 12 | 953 | -25.429% |
| 2026-09-14 | 8.0700 | 8.5200 | 8.0700 | 8.5200 | -17.761% | 3 | 952 | -38.732% |
| 2026-09-11 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +21.882% | 2 | 952 | -49.614% |
| 2026-09-10 | 8.9500 | 8.9500 | 8.5000 | 8.5000 | -12.551% | 3 | 949 | -38.588% |
| 2026-09-09 | 10.1900 | 10.1900 | 9.7200 | 9.7200 | -11.152% | 2 | 947 | -46.296% |
| 2026-09-08 | 11.4700 | 11.4700 | 10.9400 | 10.9400 | -16.233% | 4 | 943 | -52.285% |
| 2026-09-04 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -3.188% | 1 | 942 | -60.031% |
| 2026-09-03 | 12.6300 | 13.4900 | 12.4000 | 13.4900 | +20.878% | 7 | 936 | -61.305% |
| 2026-09-02 | 10.9300 | 11.4700 | 10.9300 | 11.1600 | +11.377% | 34 | 956 | -53.226% |
| 2026-09-01 | 10.5100 | 10.5100 | 10.0200 | 10.0200 | -26.215% | 955 | 3 | -47.904% |
| 2026-08-26 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | 0.000% | 3 | 0 | -61.561% |