SPY261130C00799000
SPY Nov 30 2026 799.00 Call
optionOPRA
EODOct 27, 2026
2.49USD+25.758%(+0.51)205Vol572OI
SPY261130C00799000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1500 | 2.5500 | 2.1000 | 2.4900 | +25.758% | 205 | 418 | 0.000% |
| 2026-10-26 | 1.9000 | 2.1600 | 1.7900 | 1.9800 | +22.222% | 153 | 446 | +25.758% |
| 2026-10-23 | 1.7100 | 1.9100 | 1.6000 | 1.6200 | -23.944% | 28 | 440 | +53.704% |
| 2026-10-22 | 2.4000 | 2.4000 | 2.0300 | 2.1300 | -42.588% | 19 | 438 | +16.901% |
| 2026-10-21 | 3.0100 | 4.0000 | 3.0100 | 3.7100 | +12.424% | 352 | 268 | -32.884% |
| 2026-10-20 | 2.3900 | 3.3000 | 2.3700 | 3.3000 | +21.771% | 124 | 235 | -24.545% |
| 2026-10-19 | 2.8200 | 3.1300 | 2.5200 | 2.7100 | +19.912% | 132 | 180 | -8.118% |
| 2026-10-16 | 3.8600 | 3.8600 | 2.2100 | 2.2600 | -35.244% | 73 | 170 | +10.177% |
| 2026-10-15 | 2.9200 | 3.8600 | 2.9200 | 3.4900 | +5.438% | 12 | 184 | -28.653% |
| 2026-10-14 | 4.2500 | 4.2500 | 3.3100 | 3.3100 | -44.649% | 53 | 165 | -24.773% |
| 2026-10-13 | 5.4400 | 5.9900 | 5.4200 | 5.9800 | -2.447% | 270 | 390 | -58.361% |
| 2026-10-12 | 6.2900 | 6.3000 | 6.1300 | 6.1300 | -10.380% | 3 | 389 | -59.380% |
| 2026-10-09 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +24.590% | 1 | 389 | -63.596% |
| 2026-10-08 | 5.4600 | 5.4900 | 5.4600 | 5.4900 | -13.407% | 9 | 388 | -54.645% |
| 2026-10-07 | 6.6900 | 6.6900 | 6.3400 | 6.3400 | -26.790% | 2 | 410 | -60.726% |
| 2026-10-06 | 8.4500 | 9.2400 | 8.4500 | 8.6600 | +21.972% | 12 | 413 | -71.247% |
| 2026-10-05 | 5.7900 | 7.6400 | 5.6900 | 7.1000 | +28.623% | 28 | 402 | -64.930% |
| 2026-10-02 | 6.4000 | 6.5900 | 5.5200 | 5.5200 | +30.189% | 52 | 382 | -54.891% |
| 2026-10-01 | 4.1000 | 4.2800 | 3.9900 | 4.2400 | -5.357% | 51 | 338 | -41.274% |
| 2026-09-30 | 5.8400 | 5.8400 | 4.4800 | 4.4800 | -11.637% | 293 | 171 | -44.420% |
| 2026-09-29 | 5.1200 | 5.1400 | 4.8000 | 5.0700 | -3.977% | 143 | 59 | -50.888% |
| 2026-09-28 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -24.571% | 33 | 51 | -52.841% |
| 2026-09-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +10.236% | 1 | 53 | -64.429% |
| 2026-09-24 | 5.7200 | 6.3500 | 5.5600 | 6.3500 | -1.244% | 32 | 31 | -60.787% |
| 2026-09-23 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -22.716% | 15 | 28 | -61.275% |
| 2026-09-22 | 8.3900 | 8.3900 | 8.1500 | 8.3200 | -8.471% | 4 | 24 | -70.072% |
| 2026-09-21 | 8.9500 | 9.0900 | 8.9500 | 9.0900 | +94.647% | 5 | 19 | -72.607% |
| 2026-09-18 | 4.5500 | 4.6700 | 4.4300 | 4.6700 | -8.789% | 7 | 17 | -46.681% |
| 2026-09-17 | 5.0300 | 5.1200 | 4.9500 | 5.1200 | +6.889% | 5 | 14 | -51.367% |
| 2026-09-16 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -26.421% | 1 | 13 | -48.017% |
| 2026-09-11 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -15.564% | 2 | 11 | -61.751% |
| 2026-09-08 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -23.588% | 1 | 10 | -67.704% |
| 2026-09-03 | 8.4800 | 10.0900 | 8.4300 | 10.0900 | +33.820% | 4 | 8 | -75.322% |
| 2026-09-02 | 8.0900 | 8.0900 | 7.5400 | 7.5400 | -0.396% | 6 | 3 | -66.976% |
| 2026-09-01 | 7.1100 | 7.5700 | 7.1100 | 7.5700 | -9.124% | 3 | 1 | -67.107% |
| 2026-08-31 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 0.000% | 1 | 0 | -70.108% |