SPY261130C00796000
SPY Nov 30 2026 796.00 Call
optionOPRA
EODOct 27, 2026
3.35USD+32.411%(+0.82)64Vol1,210OI
SPY261130C00796000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.6500 | 3.3500 | 2.4300 | 3.3500 | +32.411% | 64 | 1,182 | 0.000% |
| 2026-10-26 | 2.1100 | 2.5900 | 2.0900 | 2.5300 | +12.946% | 52 | 1,155 | +32.411% |
| 2026-10-23 | 2.1800 | 2.3600 | 2.0900 | 2.2400 | -16.418% | 13 | 1,150 | +49.554% |
| 2026-10-22 | 3.0700 | 3.2100 | 2.5700 | 2.6800 | -42.366% | 84 | 1,087 | +25.000% |
| 2026-10-21 | 3.9500 | 4.9100 | 3.6300 | 4.6500 | +36.765% | 591 | 593 | -27.957% |
| 2026-10-20 | 3.0400 | 4.3700 | 2.9300 | 3.4000 | +5.590% | 27 | 581 | -1.471% |
| 2026-10-19 | 3.3400 | 3.8600 | 3.1200 | 3.2200 | +14.591% | 118 | 499 | +4.037% |
| 2026-10-16 | 4.2700 | 4.2700 | 2.7000 | 2.8100 | -38.646% | 34 | 494 | +19.217% |
| 2026-10-15 | 3.8800 | 4.5800 | 3.5000 | 4.5800 | +12.531% | 13 | 483 | -26.856% |
| 2026-10-14 | 5.2400 | 5.2400 | 4.0000 | 4.0700 | -41.185% | 8 | 479 | -17.690% |
| 2026-10-13 | 7.0000 | 7.0900 | 6.4700 | 6.9200 | -4.420% | 4 | 479 | -51.590% |
| 2026-10-12 | 8.0000 | 8.0000 | 7.2400 | 7.2400 | -3.979% | 6 | 484 | -53.729% |
| 2026-10-09 | 7.0200 | 7.6300 | 7.0200 | 7.5400 | +12.706% | 3 | 510 | -55.570% |
| 2026-10-08 | 7.7200 | 7.7200 | 6.6900 | 6.6900 | -21.201% | 60 | 517 | -49.925% |
| 2026-10-07 | 7.6400 | 8.4900 | 7.6400 | 8.4900 | -12.834% | 15 | 512 | -60.542% |
| 2026-10-06 | 9.3600 | 10.5900 | 9.2300 | 9.7400 | +14.858% | 284 | 354 | -65.606% |
| 2026-10-05 | 6.6600 | 8.4800 | 6.6100 | 8.4800 | +30.261% | 184 | 304 | -60.495% |
| 2026-10-02 | 7.1400 | 7.8600 | 6.4800 | 6.5100 | +18.149% | 81 | 250 | -48.541% |
| 2026-10-01 | 5.3900 | 5.5700 | 4.6900 | 5.5100 | +6.783% | 14 | 242 | -39.201% |
| 2026-09-30 | 6.1700 | 6.5200 | 5.1600 | 5.1600 | -8.834% | 14 | 238 | -35.078% |
| 2026-09-29 | 5.8600 | 5.8600 | 5.3500 | 5.6600 | -6.755% | 3 | 237 | -40.813% |
| 2026-09-28 | 6.7600 | 6.7600 | 5.9700 | 6.0700 | -26.156% | 7 | 239 | -44.811% |
| 2026-09-25 | 7.1200 | 8.2200 | 7.1200 | 8.2200 | +12.603% | 13 | 239 | -59.246% |
| 2026-09-24 | 6.2600 | 7.3000 | 6.2600 | 7.3000 | -1.218% | 100 | 157 | -54.110% |
| 2026-09-23 | 8.4200 | 8.4200 | 7.2700 | 7.3900 | -21.799% | 51 | 156 | -54.668% |
| 2026-09-22 | 10.0200 | 10.0200 | 9.4500 | 9.4500 | -6.250% | 4 | 154 | -64.550% |
| 2026-09-21 | 6.9500 | 10.0800 | 6.9500 | 10.0800 | +94.220% | 12 | 154 | -66.766% |
| 2026-09-18 | 5.3400 | 5.3400 | 5.1900 | 5.1900 | -9.107% | 4 | 154 | -35.453% |
| 2026-09-17 | 5.9900 | 5.9900 | 5.7100 | 5.7100 | +29.773% | 6 | 149 | -41.331% |
| 2026-09-16 | 5.9000 | 5.9000 | 3.8200 | 4.4000 | -12.871% | 10 | 151 | -23.864% |
| 2026-09-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -23.252% | 1 | 150 | -33.663% |
| 2026-09-14 | 6.2800 | 6.5800 | 6.2800 | 6.5800 | -17.955% | 8 | 150 | -49.088% |
| 2026-09-11 | 8.0000 | 8.0200 | 8.0000 | 8.0200 | +28.526% | 9 | 142 | -58.229% |
| 2026-09-10 | 6.4300 | 6.4300 | 6.2400 | 6.2400 | -16.911% | 2 | 140 | -46.314% |
| 2026-09-09 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -14.073% | 13 | 153 | -55.393% |
| 2026-09-08 | 8.7500 | 8.8500 | 8.7400 | 8.7400 | -13.636% | 4 | 153 | -61.670% |
| 2026-09-04 | 10.5900 | 10.5900 | 10.1200 | 10.1200 | -13.799% | 132 | 21 | -66.897% |
| 2026-09-03 | 9.7400 | 11.7400 | 9.7400 | 11.7400 | +38.280% | 3 | 20 | -71.465% |
| 2026-09-02 | 8.5900 | 8.5900 | 8.4900 | 8.4900 | -8.906% | 3 | 17 | -60.542% |
| 2026-08-31 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -26.498% | 1 | 16 | -64.056% |
| 2026-08-27 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +14.544% | 14 | 0 | -73.580% |
| 2026-08-26 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +3.555% | 1 | 0 | -69.738% |
| 2026-08-25 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | 0.000% | 1 | 0 | -68.662% |