SPY261130C00792000
SPY Nov 30 2026 792.00 Call
optionOPRA
EODOct 27, 2026
4.27USD+25.588%(+0.87)330Vol657OI
SPY261130C00792000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.6100 | 4.3500 | 3.3900 | 4.2700 | +25.588% | 330 | 525 | 0.000% |
| 2026-10-26 | 2.8200 | 3.7300 | 2.8200 | 3.4000 | +25.000% | 210 | 553 | +25.588% |
| 2026-10-23 | 2.9500 | 3.0900 | 2.7200 | 2.7200 | -21.387% | 118 | 480 | +56.985% |
| 2026-10-22 | 4.1800 | 4.1800 | 3.3900 | 3.4600 | -41.653% | 117 | 438 | +23.410% |
| 2026-10-21 | 5.0500 | 6.1500 | 4.7000 | 5.9300 | +31.778% | 434 | 304 | -27.993% |
| 2026-10-20 | 3.8900 | 5.5700 | 3.7100 | 4.5000 | -2.597% | 254 | 275 | -5.111% |
| 2026-10-19 | 4.4000 | 4.7900 | 4.1000 | 4.6200 | +23.200% | 43 | 275 | -7.576% |
| 2026-10-16 | 3.7100 | 3.7500 | 3.6000 | 3.7500 | -40.096% | 14 | 265 | +13.867% |
| 2026-10-15 | 5.0000 | 6.2600 | 4.5300 | 6.2600 | +12.996% | 107 | 220 | -31.789% |
| 2026-10-14 | 7.2700 | 7.2700 | 5.2200 | 5.5400 | -37.892% | 13 | 218 | -22.924% |
| 2026-10-13 | 8.6800 | 9.0500 | 8.0400 | 8.9200 | -1.436% | 17 | 218 | -52.130% |
| 2026-10-12 | 9.5200 | 9.5200 | 8.6500 | 9.0500 | -6.218% | 15 | 216 | -52.818% |
| 2026-10-09 | 8.7200 | 9.9000 | 8.7200 | 9.6500 | +22.618% | 96 | 190 | -55.751% |
| 2026-10-08 | 8.7800 | 9.3600 | 7.8700 | 7.8700 | -22.692% | 5 | 190 | -45.743% |
| 2026-10-07 | 9.1100 | 10.1800 | 9.1100 | 10.1800 | -12.917% | 8 | 189 | -58.055% |
| 2026-10-06 | 12.0300 | 12.0300 | 11.6900 | 11.6900 | +19.897% | 68 | 189 | -63.473% |
| 2026-10-05 | 8.1100 | 9.7500 | 8.1100 | 9.7500 | +7.973% | 21 | 173 | -56.205% |
| 2026-10-02 | 8.6600 | 9.0300 | 8.6600 | 9.0300 | +34.175% | 5 | 172 | -52.713% |
| 2026-10-01 | 6.5700 | 6.7300 | 5.7100 | 6.7300 | +4.503% | 9 | 176 | -36.553% |
| 2026-09-30 | 8.1000 | 8.1000 | 6.4400 | 6.4400 | -8.000% | 4 | 174 | -33.696% |
| 2026-09-29 | 7.2000 | 7.2000 | 6.7900 | 7.0000 | -11.280% | 23 | 175 | -39.000% |
| 2026-09-28 | 7.2100 | 7.8900 | 7.1700 | 7.8900 | -16.153% | 3 | 175 | -45.881% |
| 2026-09-25 | 8.5800 | 9.4100 | 8.5300 | 9.4100 | +7.420% | 5 | 172 | -54.623% |
| 2026-09-24 | 7.4700 | 9.1000 | 7.4700 | 8.7600 | -0.568% | 29 | 161 | -51.256% |
| 2026-09-23 | 8.4800 | 8.8100 | 8.4800 | 8.8100 | -23.657% | 13 | 151 | -51.532% |
| 2026-09-22 | 11.6900 | 11.6900 | 11.0700 | 11.5400 | -4.707% | 8 | 144 | -62.998% |
| 2026-09-21 | 8.6600 | 12.1100 | 8.6600 | 12.1100 | +76.274% | 138 | 24 | -64.740% |
| 2026-09-18 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +3.153% | 1 | 23 | -37.846% |
| 2026-09-17 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -1.333% | 1 | 23 | -35.886% |
| 2026-09-16 | 6.4600 | 6.7500 | 6.4600 | 6.7500 | +9.756% | 4 | 25 | -36.741% |
| 2026-09-15 | 6.7000 | 6.7000 | 6.1500 | 6.1500 | -15.984% | 3 | 23 | -30.569% |
| 2026-09-14 | 7.0600 | 7.7200 | 7.0600 | 7.3200 | -6.989% | 3 | 21 | -41.667% |
| 2026-09-10 | 7.7300 | 7.8700 | 7.7300 | 7.8700 | -9.122% | 6 | 15 | -45.743% |
| 2026-09-09 | 8.7400 | 8.7400 | 8.6600 | 8.6600 | -15.347% | 2 | 14 | -50.693% |
| 2026-09-08 | 10.3200 | 10.4300 | 10.2300 | 10.2300 | -11.275% | 3 | 11 | -58.260% |
| 2026-09-04 | 11.8400 | 11.8400 | 11.5300 | 11.5300 | -13.633% | 5 | 7 | -62.966% |
| 2026-09-03 | 11.1700 | 13.3900 | 11.1700 | 13.3500 | +31.398% | 5 | 2 | -68.015% |
| 2026-09-02 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +10.435% | 1 | 1 | -57.972% |
| 2026-09-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 0.000% | 1 | 0 | -53.587% |