SPY261130C00790000
SPY Nov 30 2026 790.00 Call
optionOPRA
EODOct 27, 2026
4.88USD+28.760%(+1.09)1,615Vol3,842OI
SPY261130C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.1500 | 5.1700 | 3.6000 | 4.8800 | +28.760% | 1,615 | 3,120 | 0.000% |
| 2026-10-26 | 3.2700 | 4.2800 | 3.2700 | 3.7900 | +18.809% | 314 | 3,029 | +28.760% |
| 2026-10-23 | 3.3700 | 3.6800 | 3.1100 | 3.1900 | -23.501% | 569 | 3,114 | +52.978% |
| 2026-10-22 | 4.5700 | 4.8800 | 3.7800 | 4.1700 | -37.104% | 488 | 3,102 | +17.026% |
| 2026-10-21 | 5.6800 | 7.0500 | 5.3000 | 6.6300 | +29.746% | 592 | 3,145 | -26.395% |
| 2026-10-20 | 4.5700 | 6.3500 | 4.2600 | 5.1100 | +5.144% | 455 | 2,927 | -4.501% |
| 2026-10-19 | 5.0400 | 5.7000 | 4.5600 | 4.8600 | +16.547% | 213 | 2,901 | +0.412% |
| 2026-10-16 | 6.4100 | 6.4100 | 4.1400 | 4.1700 | -37.854% | 325 | 2,894 | +17.026% |
| 2026-10-15 | 5.3000 | 7.1300 | 5.1300 | 6.7100 | +7.878% | 178 | 2,838 | -27.273% |
| 2026-10-14 | 8.2300 | 8.6500 | 5.8600 | 6.2200 | -35.544% | 199 | 2,816 | -21.543% |
| 2026-10-13 | 9.5900 | 9.9900 | 8.9200 | 9.6500 | +0.104% | 248 | 2,730 | -49.430% |
| 2026-10-12 | 10.7500 | 10.7800 | 9.5500 | 9.6400 | -8.452% | 169 | 2,631 | -49.378% |
| 2026-10-09 | 9.9900 | 10.7900 | 9.5200 | 10.5300 | +12.500% | 207 | 2,524 | -53.656% |
| 2026-10-08 | 10.3700 | 10.4000 | 8.5000 | 9.3600 | -16.129% | 134 | 2,517 | -47.863% |
| 2026-10-07 | 10.5500 | 11.2900 | 9.7700 | 11.1600 | -8.972% | 225 | 2,595 | -56.272% |
| 2026-10-06 | 11.8200 | 13.6000 | 11.8200 | 12.2600 | +17.433% | 179 | 2,529 | -60.196% |
| 2026-10-05 | 8.8800 | 11.3100 | 8.8800 | 10.4400 | +18.233% | 972 | 2,651 | -53.257% |
| 2026-10-02 | 9.4000 | 10.1500 | 8.1400 | 8.8300 | +18.365% | 56 | 2,650 | -44.734% |
| 2026-10-01 | 7.3800 | 7.6000 | 6.1700 | 7.4600 | +6.571% | 115 | 2,627 | -34.584% |
| 2026-09-30 | 8.2600 | 9.1600 | 6.9300 | 7.0000 | -8.016% | 67 | 2,767 | -30.286% |
| 2026-09-29 | 8.0500 | 8.0500 | 6.9200 | 7.6100 | -4.994% | 1,282 | 2,076 | -35.874% |
| 2026-09-28 | 9.0800 | 9.0800 | 7.8900 | 8.0100 | -24.004% | 1,214 | 1,657 | -39.076% |
| 2026-09-25 | 9.7000 | 10.7500 | 9.0800 | 10.5400 | +9.792% | 106 | 1,650 | -53.700% |
| 2026-09-24 | 8.2500 | 9.8800 | 8.2500 | 9.6000 | +4.121% | 167 | 1,519 | -49.167% |
| 2026-09-23 | 11.5100 | 11.5100 | 9.0800 | 9.2200 | -26.063% | 580 | 1,507 | -47.072% |
| 2026-09-22 | 12.8900 | 12.8900 | 11.9200 | 12.4700 | +0.727% | 128 | 1,405 | -60.866% |
| 2026-09-21 | 9.1500 | 13.0300 | 9.1500 | 12.3800 | +67.072% | 225 | 1,419 | -60.582% |
| 2026-09-18 | 7.6600 | 7.6600 | 6.7200 | 7.4100 | -5.243% | 14 | 1,410 | -34.143% |
| 2026-09-17 | 7.8500 | 7.8500 | 7.2000 | 7.8200 | +33.447% | 25 | 1,397 | -37.596% |
| 2026-09-16 | 7.4400 | 7.4500 | 5.0700 | 5.8600 | -15.805% | 14 | 1,403 | -16.724% |
| 2026-09-15 | 7.0800 | 7.0800 | 6.6200 | 6.9600 | -15.018% | 15 | 1,398 | -29.885% |
| 2026-09-14 | 7.6000 | 8.6900 | 7.3300 | 8.1900 | -11.746% | 13 | 1,396 | -40.415% |
| 2026-09-11 | 10.0000 | 10.1300 | 9.2800 | 9.2800 | +13.033% | 17 | 1,388 | -47.414% |
| 2026-09-10 | 8.3100 | 8.6600 | 8.0700 | 8.2100 | -12.567% | 64 | 1,416 | -40.560% |
| 2026-09-09 | 9.7600 | 9.9000 | 9.2100 | 9.3900 | -10.401% | 9 | 1,413 | -48.030% |
| 2026-09-08 | 11.0500 | 11.0500 | 10.4800 | 10.4800 | -12.521% | 12 | 1,401 | -53.435% |
| 2026-09-04 | 13.2800 | 13.2800 | 11.7600 | 11.9800 | -14.612% | 11 | 1,396 | -59.265% |
| 2026-09-03 | 12.0500 | 14.0300 | 11.8200 | 14.0300 | +29.667% | 80 | 1,323 | -65.217% |
| 2026-09-02 | 10.0400 | 11.4900 | 10.0400 | 10.8200 | +8.092% | 56 | 1,310 | -54.898% |
| 2026-09-01 | 10.1600 | 10.1600 | 9.5000 | 10.0100 | -17.341% | 174 | 1,377 | -51.249% |
| 2026-08-31 | 11.9800 | 12.1100 | 11.3300 | 12.1100 | -13.623% | 266 | 1,304 | -59.703% |
| 2026-08-28 | 14.7000 | 14.7000 | 14.0200 | 14.0200 | -5.906% | 2 | 1,304 | -65.193% |
| 2026-08-27 | 14.6500 | 14.9000 | 14.6500 | 14.9000 | +10.698% | 3 | 1,302 | -67.248% |
| 2026-08-26 | 13.4000 | 13.4600 | 12.5400 | 13.4600 | +3.063% | 3 | 1,303 | -63.744% |
| 2026-08-25 | 13.8300 | 13.8300 | 12.8400 | 13.0600 | +1.634% | 4 | 1,301 | -62.634% |
| 2026-08-24 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -9.379% | 5 | 1,306 | -62.023% |
| 2026-08-21 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +8.410% | 1 | 1,305 | -65.585% |
| 2026-08-20 | 14.4400 | 14.4400 | 13.0800 | 13.0800 | -15.992% | 5 | 1,301 | -62.691% |
| 2026-08-19 | 15.4700 | 15.5700 | 15.2900 | 15.5700 | -1.767% | 11 | 1,361 | -68.658% |
| 2026-08-18 | 16.5200 | 16.5200 | 15.8300 | 15.8500 | -15.781% | 14 | 1,361 | -69.211% |
| 2026-08-17 | 20.0400 | 20.0500 | 18.8200 | 18.8200 | -7.655% | 14 | 1,361 | -74.070% |
| 2026-08-14 | 22.0600 | 22.1200 | 20.2300 | 20.3800 | -8.363% | 158 | 1,256 | -76.055% |
| 2026-08-13 | 22.1500 | 23.0000 | 21.6000 | 22.2400 | +16.318% | 5 | 1,254 | -78.058% |
| 2026-08-12 | 19.7500 | 19.7500 | 19.1200 | 19.1200 | +2.301% | 566 | 736 | -74.477% |
| 2026-08-11 | 20.3900 | 20.3900 | 18.6900 | 18.6900 | -7.931% | 260 | 510 | -73.890% |
| 2026-08-10 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -1.695% | 1 | 510 | -75.961% |
| 2026-08-07 | 20.1400 | 20.6500 | 20.1400 | 20.6500 | +14.850% | 3 | 510 | -76.368% |
| 2026-08-06 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -12.506% | 1 | 509 | -72.859% |
| 2026-08-05 | 23.5900 | 23.5900 | 20.3000 | 20.5500 | -4.552% | 14 | 508 | -76.253% |
| 2026-08-04 | 15.6500 | 21.5300 | 15.6500 | 21.5300 | +58.193% | 36 | 480 | -77.334% |
| 2026-08-03 | 12.1000 | 13.8600 | 12.0900 | 13.6100 | +74.936% | 55 | 472 | -64.144% |
| 2026-07-31 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +4.011% | 1 | 472 | -37.275% |
| 2026-07-30 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +21.232% | 1 | 473 | -34.759% |
| 2026-07-29 | 7.0400 | 7.1100 | 6.1700 | 6.1700 | -28.422% | 35 | 454 | -20.908% |
| 2026-07-28 | 8.5300 | 8.6200 | 8.5300 | 8.6200 | -11.771% | 2 | 455 | -43.387% |
| 2026-07-27 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +13.605% | 1 | 455 | -50.051% |
| 2026-07-24 | 9.8500 | 9.8500 | 8.6000 | 8.6000 | -15.604% | 2 | 453 | -43.256% |
| 2026-07-20 | 11.3000 | 11.4600 | 10.1900 | 10.1900 | -7.616% | 25 | 438 | -52.110% |
| 2026-07-17 | 11.8400 | 11.8400 | 11.0300 | 11.0300 | -14.958% | 25 | 427 | -55.757% |
| 2026-07-16 | 13.1200 | 13.1200 | 12.9700 | 12.9700 | -9.110% | 11 | 416 | -62.375% |
| 2026-07-15 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +4.161% | 1 | 415 | -65.802% |
| 2026-07-13 | 14.8600 | 14.8600 | 13.7000 | 13.7000 | -13.016% | 22 | 419 | -64.380% |
| 2026-07-10 | 15.3400 | 15.7500 | 15.3400 | 15.7500 | +0.255% | 3 | 419 | -69.016% |
| 2026-07-06 | 15.2600 | 15.7100 | 15.1200 | 15.7100 | +4.943% | 228 | 509 | -68.937% |
| 2026-07-01 | 15.2700 | 15.2700 | 14.9700 | 14.9700 | +8.400% | 3 | 510 | -67.401% |
| 2026-06-30 | 13.8300 | 13.8300 | 13.8100 | 13.8100 | +15.468% | 5 | 514 | -64.663% |
| 2026-06-29 | 12.6600 | 12.6600 | 11.7800 | 11.9600 | +5.282% | 32 | 500 | -59.197% |
| 2026-06-24 | 12.5600 | 13.6700 | 11.3600 | 11.3600 | -10.972% | 14 | 510 | -57.042% |
| 2026-06-23 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -22.620% | 10 | 500 | -61.755% |
| 2026-06-18 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -7.619% | 2 | 502 | -70.406% |
| 2026-06-17 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +8.577% | 10 | 492 | -72.661% |
| 2026-06-12 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +38.500% | 1 | 491 | -70.316% |
| 2026-06-11 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +1.366% | 1 | 492 | -58.888% |
| 2026-06-10 | 13.8500 | 14.8500 | 11.7100 | 11.7100 | +3.445% | 4 | 491 | -58.326% |
| 2026-06-09 | 16.9000 | 16.9000 | 11.3200 | 11.3200 | -26.779% | 26 | 491 | -56.890% |
| 2026-06-08 | 16.9000 | 17.1000 | 15.2900 | 15.4600 | -16.342% | 254 | 241 | -68.435% |
| 2026-06-05 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -21.261% | 2 | 239 | -73.593% |
| 2026-06-04 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | -3.535% | 2 | 237 | -79.207% |
| 2026-06-01 | 24.7700 | 24.7700 | 24.3300 | 24.3300 | +3.181% | 39 | 198 | -79.942% |
| 2026-05-29 | 23.5800 | 23.5800 | 23.5800 | 23.5800 | +2.388% | 1 | 198 | -79.304% |
| 2026-05-28 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +8.224% | 193 | 7 | -78.810% |
| 2026-05-27 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -0.468% | 2 | 5 | -77.068% |
| 2026-05-26 | 20.8800 | 21.3800 | 20.8800 | 21.3800 | 0.000% | 5 | 0 | -77.175% |