SPY261130C00797000
SPY Nov 30 2026 797.00 Call
optionOPRA
EODOct 27, 2026
2.90USD+21.849%(+0.52)460Vol666OI
SPY261130C00797000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.4400 | 3.0700 | 2.2200 | 2.9000 | +21.849% | 460 | 454 | 0.000% |
| 2026-10-26 | 2.0400 | 2.4400 | 2.0400 | 2.3800 | +25.926% | 171 | 486 | +21.849% |
| 2026-10-23 | 2.0600 | 2.2200 | 1.8800 | 1.8900 | -23.790% | 29 | 488 | +53.439% |
| 2026-10-22 | 3.0000 | 3.0000 | 2.3700 | 2.4800 | -44.018% | 69 | 478 | +16.935% |
| 2026-10-21 | 3.4500 | 4.5500 | 3.3800 | 4.4300 | +29.155% | 230 | 482 | -34.537% |
| 2026-10-20 | 2.6700 | 3.5600 | 2.6700 | 3.4300 | +7.524% | 21 | 472 | -15.452% |
| 2026-10-19 | 3.2000 | 3.5200 | 2.8400 | 3.1900 | +19.030% | 301 | 434 | -9.091% |
| 2026-10-16 | 4.5200 | 4.5200 | 2.5300 | 2.6800 | -42.979% | 59 | 429 | +8.209% |
| 2026-10-15 | 3.4800 | 4.7000 | 3.4800 | 4.7000 | +23.684% | 122 | 366 | -38.298% |
| 2026-10-14 | 5.6300 | 5.6500 | 3.8000 | 3.8000 | -37.908% | 27 | 348 | -23.684% |
| 2026-10-13 | 6.7100 | 6.9600 | 6.1200 | 6.1200 | -10.787% | 19 | 331 | -52.614% |
| 2026-10-12 | 7.2900 | 7.3000 | 6.6900 | 6.8600 | -10.561% | 8 | 331 | -57.726% |
| 2026-10-09 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +20.408% | 2 | 331 | -62.190% |
| 2026-10-08 | 7.0400 | 7.4000 | 6.3700 | 6.3700 | -12.620% | 68 | 367 | -54.474% |
| 2026-10-07 | 7.3400 | 7.3400 | 7.2900 | 7.2900 | -29.429% | 3 | 381 | -60.219% |
| 2026-10-06 | 9.0700 | 10.3300 | 8.8500 | 10.3300 | +39.595% | 114 | 382 | -71.926% |
| 2026-10-05 | 6.3500 | 7.4000 | 6.3500 | 7.4000 | +19.935% | 8 | 382 | -60.811% |
| 2026-10-02 | 6.9100 | 6.9100 | 6.1700 | 6.1700 | +37.111% | 6 | 384 | -52.998% |
| 2026-10-01 | 5.2700 | 5.2700 | 4.5000 | 4.5000 | -22.010% | 23 | 406 | -35.556% |
| 2026-09-30 | 6.3500 | 6.4200 | 5.7700 | 5.7700 | +3.036% | 3 | 405 | -49.740% |
| 2026-09-29 | 5.7500 | 5.7500 | 5.1300 | 5.6000 | -29.114% | 60 | 411 | -48.214% |
| 2026-09-25 | 7.0300 | 7.9000 | 6.5500 | 7.9000 | +13.669% | 23 | 397 | -63.291% |
| 2026-09-24 | 6.6000 | 6.9500 | 6.0800 | 6.9500 | -1.418% | 70 | 385 | -58.273% |
| 2026-09-23 | 6.7400 | 7.0800 | 6.7400 | 7.0500 | -24.679% | 17 | 384 | -58.865% |
| 2026-09-22 | 9.5700 | 9.9500 | 8.8100 | 9.3600 | -2.500% | 59 | 325 | -69.017% |
| 2026-09-21 | 8.6400 | 9.8400 | 8.6400 | 9.6000 | +91.617% | 11 | 314 | -69.792% |
| 2026-09-18 | 5.0200 | 5.0900 | 4.9000 | 5.0100 | -9.403% | 102 | 215 | -42.116% |
| 2026-09-17 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +31.981% | 1 | 214 | -47.559% |
| 2026-09-16 | 5.6300 | 5.6300 | 4.1900 | 4.1900 | -15.354% | 2 | 212 | -30.788% |
| 2026-09-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -38.048% | 1 | 211 | -41.414% |
| 2026-09-08 | 8.7200 | 8.7200 | 7.9900 | 7.9900 | -26.898% | 4 | 207 | -63.705% |
| 2026-09-03 | 9.9600 | 11.3200 | 9.0600 | 10.9300 | -18.494% | 196 | 13 | -73.468% |
| 2026-08-28 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | 0.000% | 13 | 13 | -78.374% |