SPY261130C00791000
SPY Nov 30 2026 791.00 Call
optionOPRA
EODOct 27, 2026
4.43USD+25.852%(+0.91)404Vol1,028OI
SPY261130C00791000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8900 | 4.7700 | 3.4700 | 4.4300 | +25.852% | 404 | 1,196 | 0.000% |
| 2026-10-26 | 3.3100 | 4.0000 | 3.2200 | 3.5200 | +20.137% | 1,108 | 443 | +25.852% |
| 2026-10-23 | 3.0700 | 3.4000 | 2.9300 | 2.9300 | -20.596% | 28 | 440 | +51.195% |
| 2026-10-22 | 4.1900 | 4.3800 | 3.6000 | 3.6900 | -39.209% | 127 | 416 | +20.054% |
| 2026-10-21 | 5.3800 | 6.6600 | 5.0300 | 6.0700 | +26.458% | 155 | 460 | -27.018% |
| 2026-10-20 | 4.1600 | 5.0900 | 4.0000 | 4.8000 | +5.960% | 66 | 428 | -7.708% |
| 2026-10-19 | 4.7700 | 5.3100 | 4.2800 | 4.5300 | +16.154% | 131 | 433 | -2.208% |
| 2026-10-16 | 5.8300 | 6.0300 | 3.8500 | 3.9000 | -39.063% | 59 | 441 | +13.590% |
| 2026-10-15 | 5.1300 | 6.4600 | 4.7900 | 6.4000 | +13.274% | 38 | 422 | -30.781% |
| 2026-10-14 | 6.6800 | 6.6800 | 5.6500 | 5.6500 | -38.184% | 177 | 247 | -21.593% |
| 2026-10-13 | 9.5400 | 9.5400 | 8.5100 | 9.1400 | -0.868% | 11 | 247 | -51.532% |
| 2026-10-12 | 10.2700 | 10.2700 | 9.2200 | 9.2200 | -10.136% | 295 | 536 | -51.952% |
| 2026-10-09 | 9.3300 | 10.4400 | 9.0600 | 10.2600 | +14.637% | 10 | 536 | -56.823% |
| 2026-10-08 | 9.4200 | 10.0100 | 8.3600 | 8.9500 | -15.725% | 21 | 527 | -50.503% |
| 2026-10-07 | 10.4000 | 10.7900 | 9.6300 | 10.6200 | -10.831% | 136 | 511 | -58.286% |
| 2026-10-06 | 11.6600 | 12.8000 | 11.6600 | 11.9100 | +15.072% | 24 | 508 | -62.804% |
| 2026-10-05 | 8.4500 | 10.3500 | 8.4500 | 10.3500 | +5.937% | 15 | 502 | -57.198% |
| 2026-10-02 | 9.0100 | 9.7700 | 9.0100 | 9.7700 | +36.262% | 5 | 505 | -54.657% |
| 2026-10-01 | 6.8700 | 7.1700 | 6.1000 | 7.1700 | +9.466% | 390 | 244 | -38.215% |
| 2026-09-30 | 8.5000 | 8.5000 | 6.5500 | 6.5500 | -10.641% | 140 | 189 | -32.366% |
| 2026-09-29 | 6.7400 | 7.3600 | 6.7400 | 7.3300 | -2.267% | 5 | 188 | -39.563% |
| 2026-09-28 | 7.4400 | 7.5000 | 7.4400 | 7.5000 | -25.889% | 2 | 187 | -40.933% |
| 2026-09-25 | 8.8900 | 10.1200 | 8.6400 | 10.1200 | +11.209% | 10 | 179 | -56.225% |
| 2026-09-24 | 8.3600 | 9.1000 | 8.3600 | 9.1000 | -0.329% | 3 | 176 | -51.319% |
| 2026-09-23 | 9.6700 | 9.6700 | 9.1300 | 9.1300 | -23.598% | 4 | 175 | -51.479% |
| 2026-09-22 | 11.6500 | 11.9500 | 11.3100 | 11.9500 | -4.170% | 59 | 116 | -62.929% |
| 2026-09-21 | 9.9900 | 12.4700 | 9.9600 | 12.4700 | +70.822% | 144 | 16 | -64.475% |
| 2026-09-17 | 7.2800 | 7.3000 | 7.2800 | 7.3000 | +6.881% | 2 | 14 | -39.315% |
| 2026-09-16 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -12.436% | 1 | 13 | -35.139% |
| 2026-09-14 | 7.3500 | 7.8000 | 7.1500 | 7.8000 | -16.039% | 4 | 13 | -43.205% |
| 2026-09-11 | 9.3000 | 9.3000 | 9.2900 | 9.2900 | +16.709% | 2 | 13 | -52.314% |
| 2026-09-10 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -24.693% | 1 | 12 | -44.347% |
| 2026-09-08 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -13.218% | 1 | 11 | -58.089% |
| 2026-09-04 | 12.8200 | 12.8200 | 11.8400 | 12.1800 | -9.778% | 3 | 8 | -63.629% |
| 2026-09-03 | 11.4600 | 13.7500 | 11.4000 | 13.5000 | +24.539% | 8 | 4 | -67.185% |
| 2026-09-02 | 10.7600 | 10.8400 | 10.7600 | 10.8400 | +16.434% | 2 | 5 | -59.133% |
| 2026-09-01 | 9.8500 | 9.8500 | 9.3100 | 9.3100 | -26.923% | 4 | 1 | -52.417% |
| 2026-08-26 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | 0.000% | 1 | 0 | -65.228% |