SPY261130C00800000
SPY Nov 30 2026 800.00 Call
optionOPRA
EODOct 27, 2026
2.38USD+32.222%(+0.58)823Vol4,339OI
SPY261130C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0100 | 2.5800 | 1.7400 | 2.3800 | +32.222% | 823 | 4,157 | 0.000% |
| 2026-10-26 | 1.5800 | 2.1500 | 1.5500 | 1.8000 | +20.000% | 1,214 | 4,106 | +32.222% |
| 2026-10-23 | 1.6600 | 1.8000 | 1.4800 | 1.5000 | -29.577% | 1,435 | 3,737 | +58.667% |
| 2026-10-22 | 2.3100 | 2.4700 | 1.8900 | 2.1300 | -42.120% | 658 | 3,502 | +11.737% |
| 2026-10-21 | 2.9700 | 3.8300 | 2.6300 | 3.6800 | +34.307% | 807 | 3,397 | -35.326% |
| 2026-10-20 | 2.1700 | 3.4200 | 2.0800 | 2.7400 | +13.223% | 1,376 | 3,032 | -13.139% |
| 2026-10-19 | 2.5400 | 2.9600 | 2.2800 | 2.4200 | +11.009% | 739 | 3,067 | -1.653% |
| 2026-10-16 | 3.6000 | 3.6000 | 2.0000 | 2.1800 | -40.761% | 624 | 2,917 | +9.174% |
| 2026-10-15 | 2.8900 | 3.8400 | 2.6300 | 3.6800 | +11.178% | 457 | 2,980 | -35.326% |
| 2026-10-14 | 4.5800 | 4.8500 | 2.9900 | 3.3100 | -41.828% | 849 | 2,776 | -28.097% |
| 2026-10-13 | 5.6500 | 5.9000 | 5.0800 | 5.6900 | -3.066% | 264 | 2,717 | -58.172% |
| 2026-10-12 | 6.4700 | 6.4900 | 5.6200 | 5.8700 | -9.133% | 194 | 2,671 | -59.455% |
| 2026-10-09 | 5.7900 | 6.7600 | 5.6200 | 6.4600 | +15.357% | 251 | 2,734 | -63.158% |
| 2026-10-08 | 6.0400 | 6.4000 | 4.9900 | 5.6000 | -19.424% | 210 | 2,686 | -57.500% |
| 2026-10-07 | 6.8500 | 7.1600 | 5.9800 | 6.9500 | -12.798% | 310 | 2,713 | -65.755% |
| 2026-10-06 | 7.7700 | 9.1200 | 7.6900 | 7.9700 | +20.393% | 351 | 2,684 | -70.138% |
| 2026-10-05 | 5.2800 | 7.3100 | 5.2800 | 6.6200 | +23.970% | 359 | 2,511 | -64.048% |
| 2026-10-02 | 5.8700 | 6.5600 | 5.2500 | 5.3400 | +19.196% | 459 | 2,737 | -55.431% |
| 2026-10-01 | 4.5600 | 4.6500 | 3.6200 | 4.4800 | +5.412% | 313 | 2,776 | -46.875% |
| 2026-09-30 | 5.1200 | 5.6900 | 4.2500 | 4.2500 | -8.207% | 260 | 2,761 | -44.000% |
| 2026-09-29 | 5.1300 | 5.1300 | 4.3000 | 4.6300 | -7.585% | 498 | 2,788 | -48.596% |
| 2026-09-28 | 5.6500 | 5.8600 | 4.7600 | 5.0100 | -27.286% | 263 | 2,755 | -52.495% |
| 2026-09-25 | 6.3200 | 6.9600 | 5.6100 | 6.8900 | +13.322% | 293 | 2,706 | -65.457% |
| 2026-09-24 | 5.2400 | 6.3700 | 5.1800 | 6.0800 | +3.578% | 254 | 2,585 | -60.855% |
| 2026-09-23 | 7.4000 | 7.4000 | 5.7500 | 5.8700 | -27.620% | 245 | 2,617 | -59.455% |
| 2026-09-22 | 8.6200 | 8.7500 | 7.7700 | 8.1100 | -3.682% | 488 | 2,372 | -70.654% |
| 2026-09-21 | 5.8200 | 8.8600 | 5.7200 | 8.4200 | +66.733% | 398 | 2,282 | -71.734% |
| 2026-09-18 | 4.8200 | 5.0500 | 4.2100 | 5.0500 | +1.000% | 26 | 2,276 | -52.871% |
| 2026-09-17 | 5.0400 | 5.0400 | 4.4500 | 5.0000 | +37.741% | 347 | 2,268 | -52.400% |
| 2026-09-16 | 4.5000 | 4.9300 | 2.9800 | 3.6300 | -16.359% | 158 | 2,324 | -34.435% |
| 2026-09-15 | 4.8000 | 4.8000 | 4.1500 | 4.3400 | -14.059% | 29 | 2,318 | -45.161% |
| 2026-09-14 | 4.9000 | 5.6800 | 4.6000 | 5.0500 | -16.252% | 153 | 2,287 | -52.871% |
| 2026-09-11 | 6.4100 | 6.7200 | 6.0300 | 6.0300 | +14.639% | 68 | 2,284 | -60.531% |
| 2026-09-10 | 5.4500 | 5.6800 | 5.2000 | 5.2600 | -18.450% | 38 | 2,272 | -54.753% |
| 2026-09-09 | 6.4200 | 6.5600 | 6.0600 | 6.4500 | -7.857% | 36 | 2,260 | -63.101% |
| 2026-09-08 | 7.7000 | 7.7800 | 7.0000 | 7.0000 | -15.865% | 14 | 2,251 | -66.000% |
| 2026-09-04 | 9.1900 | 9.3500 | 8.0800 | 8.3200 | -15.015% | 216 | 2,084 | -71.394% |
| 2026-09-03 | 8.2200 | 10.2900 | 8.1000 | 9.7900 | +34.478% | 103 | 2,074 | -75.689% |
| 2026-09-02 | 6.8700 | 7.8500 | 6.7500 | 7.2800 | +8.012% | 45 | 2,062 | -67.308% |
| 2026-09-01 | 6.8200 | 7.3700 | 6.5000 | 6.7400 | -15.750% | 80 | 2,039 | -64.688% |
| 2026-08-31 | 8.2800 | 8.3100 | 7.6100 | 8.0000 | -15.344% | 530 | 1,586 | -70.250% |
| 2026-08-28 | 11.2300 | 12.1400 | 9.3200 | 9.4500 | -9.135% | 113 | 1,561 | -74.815% |
| 2026-08-27 | 10.1500 | 10.8900 | 10.1500 | 10.4000 | +12.921% | 127 | 1,633 | -77.115% |
| 2026-08-26 | 9.7700 | 9.8700 | 9.0500 | 9.2100 | -1.180% | 6 | 1,628 | -74.159% |
| 2026-08-25 | 9.7900 | 9.7900 | 9.1200 | 9.3200 | +6.271% | 107 | 1,566 | -74.464% |
| 2026-08-24 | 9.1000 | 9.1400 | 8.5700 | 8.7700 | -12.736% | 47 | 1,543 | -72.862% |
| 2026-08-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +7.487% | 2 | 1,543 | -76.318% |
| 2026-08-20 | 10.3400 | 10.6700 | 9.3300 | 9.3500 | -18.483% | 129 | 1,459 | -74.545% |
| 2026-08-19 | 12.3000 | 13.0900 | 11.4700 | 11.4700 | -3.043% | 5 | 1,560 | -79.250% |
| 2026-08-18 | 12.0300 | 12.2700 | 11.5900 | 11.8300 | -14.399% | 221 | 1,608 | -79.882% |
| 2026-08-17 | 15.6300 | 15.6300 | 13.8200 | 13.8200 | -11.410% | 429 | 1,510 | -82.779% |
| 2026-08-14 | 16.7200 | 17.0200 | 15.6000 | 15.6000 | -7.143% | 18 | 1,508 | -84.744% |
| 2026-08-13 | 15.7900 | 17.9400 | 15.7900 | 16.8000 | +15.702% | 156 | 1,374 | -85.833% |
| 2026-08-12 | 15.1200 | 15.2500 | 14.2500 | 14.5200 | +3.640% | 62 | 1,324 | -83.609% |
| 2026-08-11 | 15.3800 | 15.3800 | 13.9000 | 14.0100 | -10.365% | 20 | 1,320 | -83.012% |
| 2026-08-10 | 15.5900 | 16.4400 | 15.2000 | 15.6300 | -0.382% | 25 | 1,309 | -84.773% |
| 2026-08-07 | 15.1000 | 15.9100 | 14.3500 | 15.6900 | +15.708% | 54 | 1,315 | -84.831% |
| 2026-08-06 | 14.7400 | 14.7400 | 13.5600 | 13.5600 | -9.600% | 38 | 1,292 | -82.448% |
| 2026-08-05 | 19.1600 | 19.1600 | 15.0000 | 15.0000 | -8.592% | 1,031 | 1,484 | -84.133% |
| 2026-08-04 | 12.1700 | 16.5800 | 12.1700 | 16.4100 | +64.100% | 1,035 | 477 | -85.497% |
| 2026-08-03 | 6.9800 | 10.0500 | 6.9800 | 10.0000 | +47.275% | 34 | 463 | -76.200% |
| 2026-07-31 | 5.9000 | 6.7900 | 5.9000 | 6.7900 | +22.563% | 17 | 457 | -64.948% |
| 2026-07-30 | 4.7000 | 5.5400 | 4.7000 | 5.5400 | +30.660% | 9 | 456 | -57.040% |
| 2026-07-29 | 4.9600 | 4.9600 | 4.2100 | 4.2400 | -26.897% | 4 | 455 | -43.868% |
| 2026-07-28 | 5.2000 | 6.2000 | 5.2000 | 5.8000 | +6.033% | 27 | 456 | -58.966% |
| 2026-07-27 | 7.1000 | 7.1000 | 5.4700 | 5.4700 | -8.681% | 10 | 450 | -56.490% |
| 2026-07-24 | 6.0100 | 6.8400 | 5.9700 | 5.9900 | -0.498% | 8 | 446 | -60.267% |
| 2026-07-23 | 6.7000 | 6.9500 | 6.0200 | 6.0200 | -33.700% | 25 | 429 | -60.465% |
| 2026-07-22 | 9.0100 | 9.0800 | 9.0000 | 9.0800 | +2.599% | 5 | 427 | -73.789% |
| 2026-07-21 | 8.0000 | 8.8500 | 7.9500 | 8.8500 | +20.572% | 15 | 429 | -73.107% |
| 2026-07-20 | 8.9800 | 8.9800 | 7.3400 | 7.3400 | -9.158% | 9 | 423 | -67.575% |
| 2026-07-17 | 8.3000 | 8.8000 | 8.0800 | 8.0800 | -17.970% | 68 | 358 | -70.545% |
| 2026-07-16 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -13.369% | 5 | 353 | -75.838% |
| 2026-07-15 | 10.5100 | 11.3700 | 10.5100 | 11.3700 | +5.669% | 7 | 348 | -79.068% |
| 2026-07-13 | 11.7300 | 11.7300 | 10.7600 | 10.7600 | -9.504% | 4 | 347 | -77.881% |
| 2026-07-10 | 11.8200 | 11.8900 | 11.8200 | 11.8900 | +24.764% | 3 | 344 | -79.983% |
| 2026-07-08 | 9.0300 | 9.6500 | 9.0300 | 9.5300 | -9.411% | 7 | 353 | -75.026% |
| 2026-07-07 | 10.4700 | 10.5200 | 10.4700 | 10.5200 | -6.655% | 2 | 353 | -77.376% |
| 2026-07-06 | 11.0000 | 11.2700 | 11.0000 | 11.2700 | +14.766% | 3 | 353 | -78.882% |
| 2026-07-02 | 11.5900 | 12.3200 | 9.3100 | 9.8200 | -9.908% | 88 | 389 | -75.764% |
| 2026-07-01 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | -3.540% | 2 | 387 | -78.165% |
| 2026-06-30 | 10.5700 | 11.6600 | 10.5700 | 11.3000 | +34.684% | 15 | 383 | -78.938% |
| 2026-06-29 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +11.867% | 10 | 383 | -71.633% |
| 2026-06-26 | 7.6900 | 8.4800 | 7.5000 | 7.5000 | -11.765% | 16 | 374 | -68.267% |
| 2026-06-25 | 9.7000 | 9.8500 | 8.5000 | 8.5000 | -0.932% | 59 | 345 | -72.000% |
| 2026-06-24 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -13.769% | 4 | 345 | -72.261% |
| 2026-06-23 | 9.8700 | 9.9500 | 9.8700 | 9.9500 | -17.083% | 2 | 343 | -76.080% |
| 2026-06-22 | 14.1500 | 14.1500 | 12.0000 | 12.0000 | -12.409% | 3 | 344 | -80.167% |
| 2026-06-18 | 12.9000 | 13.7000 | 12.9000 | 13.7000 | +7.535% | 4 | 342 | -82.628% |
| 2026-06-17 | 12.8900 | 12.8900 | 12.7400 | 12.7400 | -20.771% | 21 | 365 | -81.319% |
| 2026-06-15 | 15.6000 | 17.0000 | 15.6000 | 16.0800 | +21.818% | 7 | 368 | -85.199% |
| 2026-06-12 | 12.6000 | 13.4000 | 12.3100 | 13.2000 | +12.054% | 4 | 367 | -81.970% |
| 2026-06-11 | 9.2300 | 11.7800 | 9.1000 | 11.7800 | +26.259% | 88 | 290 | -79.796% |
| 2026-06-10 | 11.3500 | 11.3500 | 9.3300 | 9.3300 | -19.010% | 7 | 288 | -74.491% |
| 2026-06-09 | 12.6100 | 12.6100 | 8.7900 | 11.5200 | -7.544% | 58 | 287 | -79.340% |
| 2026-06-08 | 13.6800 | 13.6800 | 12.4600 | 12.4600 | +2.890% | 5 | 288 | -80.899% |
| 2026-06-05 | 14.8200 | 14.8200 | 12.1100 | 12.1100 | -35.171% | 7 | 287 | -80.347% |
| 2026-06-04 | 18.1700 | 18.6800 | 18.1700 | 18.6800 | +3.091% | 2 | 286 | -87.259% |
| 2026-06-03 | 17.9700 | 18.4000 | 17.9700 | 18.1200 | -5.870% | 6 | 282 | -86.865% |
| 2026-06-02 | 19.0500 | 19.2500 | 19.0500 | 19.2500 | +2.394% | 27 | 255 | -87.636% |
| 2026-05-29 | 19.8200 | 19.8200 | 18.8000 | 18.8000 | -2.185% | 251 | 4 | -87.340% |
| 2026-05-28 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +10.333% | 1 | 3 | -87.617% |
| 2026-05-27 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | +1.456% | 2 | 1 | -86.338% |
| 2026-05-26 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | 0.000% | 1 | 0 | -86.139% |