SPY261130C00795000
SPY Nov 30 2026 795.00 Call
optionOPRA
EODOct 27, 2026
3.40USD+27.341%(+0.73)1,165Vol2,038OI
SPY261130C00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9400 | 3.6600 | 2.6000 | 3.4000 | +27.341% | 1,165 | 1,893 | 0.000% |
| 2026-10-26 | 2.3600 | 2.9300 | 2.2800 | 2.6700 | +21.918% | 700 | 1,901 | +27.341% |
| 2026-10-23 | 2.3800 | 2.6000 | 2.1900 | 2.1900 | -28.664% | 858 | 1,599 | +55.251% |
| 2026-10-22 | 3.2400 | 3.4600 | 2.6900 | 3.0700 | -37.854% | 718 | 1,477 | +10.749% |
| 2026-10-21 | 4.2200 | 5.2500 | 3.7700 | 4.9400 | +27.979% | 614 | 1,396 | -31.174% |
| 2026-10-20 | 3.2200 | 4.6900 | 3.1100 | 3.8600 | +11.239% | 124 | 1,380 | -11.917% |
| 2026-10-19 | 3.6100 | 4.0400 | 3.3300 | 3.4700 | +12.298% | 180 | 1,266 | -2.017% |
| 2026-10-16 | 4.6200 | 4.6400 | 2.9000 | 3.0900 | -41.698% | 158 | 1,247 | +10.032% |
| 2026-10-15 | 4.0400 | 5.3000 | 3.7000 | 5.3000 | +14.719% | 42 | 1,248 | -35.849% |
| 2026-10-14 | 6.2200 | 6.4800 | 4.2700 | 4.6200 | -39.922% | 113 | 1,210 | -26.407% |
| 2026-10-13 | 7.3900 | 7.6900 | 6.8800 | 7.6900 | 0.000% | 12 | 1,207 | -55.787% |
| 2026-10-12 | 8.4800 | 8.5000 | 7.6900 | 7.6900 | -8.343% | 46 | 1,211 | -55.787% |
| 2026-10-09 | 7.7300 | 8.7500 | 7.5100 | 8.3900 | +19.007% | 41 | 1,182 | -59.476% |
| 2026-10-08 | 8.1000 | 8.1300 | 6.5600 | 7.0500 | -21.317% | 138 | 1,163 | -51.773% |
| 2026-10-07 | 8.1700 | 9.0000 | 8.0600 | 8.9600 | -9.128% | 153 | 1,067 | -62.054% |
| 2026-10-06 | 9.7100 | 11.1900 | 9.7100 | 9.8600 | +19.951% | 166 | 1,041 | -65.517% |
| 2026-10-05 | 6.7800 | 9.1600 | 6.7800 | 8.2200 | +21.958% | 79 | 1,017 | -58.637% |
| 2026-10-02 | 7.5600 | 7.9100 | 6.7400 | 6.7400 | +15.017% | 53 | 1,002 | -49.555% |
| 2026-10-01 | 4.9800 | 5.8600 | 4.7800 | 5.8600 | +6.545% | 26 | 1,011 | -41.980% |
| 2026-09-30 | 6.4900 | 7.2600 | 5.5000 | 5.5000 | -6.937% | 133 | 894 | -38.182% |
| 2026-09-29 | 6.1300 | 6.1400 | 5.4200 | 5.9100 | -19.152% | 21 | 884 | -42.470% |
| 2026-09-28 | 7.1100 | 7.3100 | 6.2300 | 7.3100 | -15.099% | 62 | 876 | -53.488% |
| 2026-09-25 | 7.6900 | 8.7300 | 7.0900 | 8.6100 | +10.526% | 216 | 719 | -60.511% |
| 2026-09-24 | 6.5700 | 7.8000 | 6.5700 | 7.7900 | +1.830% | 68 | 719 | -56.354% |
| 2026-09-23 | 9.3700 | 9.3700 | 7.6400 | 7.6500 | -24.032% | 28 | 768 | -55.556% |
| 2026-09-22 | 10.7400 | 10.7400 | 9.5900 | 10.0700 | -3.544% | 144 | 707 | -66.236% |
| 2026-09-21 | 8.5300 | 10.7300 | 8.4300 | 10.4400 | +74.582% | 128 | 590 | -67.433% |
| 2026-09-18 | 5.5500 | 5.9800 | 5.4200 | 5.9800 | -2.606% | 53 | 579 | -43.144% |
| 2026-09-17 | 5.8000 | 6.2200 | 5.8000 | 6.1400 | +32.043% | 55 | 575 | -44.625% |
| 2026-09-16 | 5.8000 | 5.8300 | 3.9100 | 4.6500 | -12.921% | 20 | 575 | -26.882% |
| 2026-09-15 | 6.0300 | 6.0300 | 5.3400 | 5.3400 | -23.714% | 31 | 580 | -36.330% |
| 2026-09-14 | 6.1800 | 7.0000 | 6.0000 | 7.0000 | -8.136% | 5 | 584 | -51.429% |
| 2026-09-11 | 8.4000 | 8.4000 | 7.5700 | 7.6200 | +15.280% | 63 | 548 | -55.381% |
| 2026-09-10 | 6.5000 | 7.0500 | 6.5000 | 6.6100 | -15.581% | 140 | 563 | -48.563% |
| 2026-09-09 | 8.0200 | 8.0200 | 7.8300 | 7.8300 | -9.584% | 6 | 561 | -56.577% |
| 2026-09-08 | 8.9800 | 9.3000 | 8.6100 | 8.6600 | -17.915% | 6 | 555 | -60.739% |
| 2026-09-04 | 10.4300 | 10.5500 | 10.4300 | 10.5500 | -10.213% | 77 | 480 | -67.773% |
| 2026-09-03 | 10.7600 | 12.2100 | 9.8200 | 11.7500 | +32.171% | 147 | 569 | -71.064% |
| 2026-09-02 | 9.4400 | 9.4400 | 8.8900 | 8.8900 | +8.019% | 14 | 566 | -61.755% |
| 2026-09-01 | 8.3900 | 8.4800 | 8.1400 | 8.2300 | -18.028% | 25 | 567 | -58.688% |
| 2026-08-31 | 9.7900 | 10.0400 | 9.6100 | 10.0400 | -12.544% | 7 | 560 | -66.135% |
| 2026-08-28 | 12.8800 | 13.9900 | 11.3700 | 11.4800 | -5.437% | 150 | 469 | -70.383% |
| 2026-08-27 | 11.5000 | 12.5400 | 11.5000 | 12.1400 | +12.512% | 26 | 460 | -71.993% |
| 2026-08-24 | 10.1800 | 10.7900 | 10.1800 | 10.7900 | -5.846% | 29 | 434 | -68.489% |
| 2026-08-21 | 11.5600 | 11.5600 | 11.4400 | 11.4600 | +5.234% | 28 | 428 | -70.332% |
| 2026-08-20 | 12.3400 | 12.4300 | 10.7200 | 10.8900 | -22.214% | 48 | 394 | -68.779% |
| 2026-08-19 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.498% | 5 | 394 | -75.714% |
| 2026-08-18 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -14.933% | 5 | 389 | -75.835% |
| 2026-08-17 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | -8.921% | 10 | 379 | -79.444% |
| 2026-08-14 | 18.4100 | 18.4100 | 18.1600 | 18.1600 | -1.838% | 3 | 378 | -81.278% |
| 2026-08-13 | 19.0000 | 19.3600 | 18.5000 | 18.5000 | +10.185% | 14 | 383 | -81.622% |
| 2026-08-12 | 17.3300 | 17.3300 | 16.7900 | 16.7900 | +4.872% | 73 | 310 | -79.750% |
| 2026-08-11 | 17.2200 | 17.2200 | 16.0100 | 16.0100 | -8.931% | 148 | 212 | -78.763% |
| 2026-08-10 | 17.9700 | 17.9700 | 17.5800 | 17.5800 | +3.534% | 17 | 195 | -80.660% |
| 2026-08-07 | 17.7700 | 17.7900 | 16.8500 | 16.9800 | +6.258% | 5 | 193 | -79.976% |
| 2026-08-06 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -19.658% | 1 | 193 | -78.723% |
| 2026-08-05 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | +6.592% | 3 | 190 | -82.906% |
| 2026-08-04 | 13.3500 | 19.0000 | 13.3500 | 18.6600 | +56.675% | 57 | 149 | -81.779% |
| 2026-08-03 | 10.1500 | 11.9500 | 10.1400 | 11.9100 | +70.630% | 40 | 162 | -71.453% |
| 2026-07-30 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +10.443% | 1 | 162 | -51.289% |
| 2026-07-29 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -5.389% | 1 | 165 | -46.203% |
| 2026-07-27 | 6.6700 | 6.6800 | 6.6700 | 6.6800 | -8.618% | 3 | 162 | -49.102% |
| 2026-07-24 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -28.333% | 16 | 150 | -53.488% |
| 2026-07-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +10.629% | 3 | 153 | -66.667% |
| 2026-07-20 | 9.7400 | 9.7800 | 9.2200 | 9.2200 | -3.354% | 11 | 142 | -63.124% |
| 2026-07-17 | 9.5900 | 10.4000 | 9.5400 | 9.5400 | -21.995% | 38 | 119 | -64.361% |
| 2026-07-13 | 13.1000 | 13.1000 | 12.2300 | 12.2300 | -12.078% | 15 | 118 | -72.200% |
| 2026-07-10 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +34.266% | 10 | 108 | -75.557% |
| 2026-07-08 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -12.426% | 1 | 110 | -67.181% |
| 2026-07-07 | 12.0400 | 12.0400 | 11.8300 | 11.8300 | -13.964% | 4 | 111 | -71.260% |
| 2026-07-06 | 13.8000 | 13.8000 | 13.6100 | 13.7500 | +45.657% | 6 | 109 | -75.273% |
| 2026-06-26 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -13.474% | 1 | 108 | -63.983% |
| 2026-06-25 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -28.693% | 1 | 107 | -68.836% |
| 2026-06-18 | 14.6400 | 15.3000 | 14.6400 | 15.3000 | -20.766% | 2 | 107 | -77.778% |
| 2026-06-15 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | +36.950% | 1 | 108 | -82.393% |
| 2026-06-12 | 15.1500 | 15.1500 | 14.1000 | 14.1000 | +23.684% | 2 | 107 | -75.887% |
| 2026-06-11 | 10.6700 | 11.4000 | 10.6700 | 11.4000 | +9.615% | 2 | 107 | -70.175% |
| 2026-06-10 | 11.8500 | 11.8500 | 10.4000 | 10.4000 | -16.061% | 4 | 110 | -67.308% |
| 2026-06-09 | 11.5100 | 12.3900 | 9.8700 | 12.3900 | -12.500% | 10 | 110 | -72.559% |
| 2026-06-08 | 14.4300 | 14.4300 | 14.1600 | 14.1600 | -31.128% | 8 | 103 | -75.989% |
| 2026-06-04 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | +2.749% | 1 | 102 | -83.463% |
| 2026-06-03 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | -10.309% | 71 | 31 | -83.008% |
| 2026-06-01 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +4.301% | 18 | 13 | -84.760% |
| 2026-05-29 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | +13.898% | 1 | 12 | -84.105% |
| 2026-05-27 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | 0.000% | 12 | 0 | -81.896% |