SPY261130C00803000
SPY Nov 30 2026 803.00 Call
optionOPRA
EODOct 27, 2026
1.97USD+37.762%(+0.54)288Vol1,593OI
SPY261130C00803000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.5700 | 1.9700 | 1.5700 | 1.9700 | +37.762% | 288 | 1,370 | 0.000% |
| 2026-10-26 | 1.3200 | 1.7200 | 1.3200 | 1.4300 | +20.168% | 175 | 1,418 | +37.762% |
| 2026-10-23 | 1.3000 | 1.3900 | 1.1900 | 1.1900 | -26.543% | 70 | 1,420 | +65.546% |
| 2026-10-22 | 1.8500 | 1.9500 | 1.5500 | 1.6200 | -42.553% | 154 | 1,304 | +21.605% |
| 2026-10-21 | 2.2900 | 3.1100 | 2.1200 | 2.8200 | +32.394% | 609 | 1,574 | -30.142% |
| 2026-10-20 | 1.7100 | 2.7000 | 1.7100 | 2.1300 | +3.902% | 163 | 1,498 | -7.512% |
| 2026-10-19 | 2.0900 | 2.3500 | 1.8900 | 2.0500 | +27.329% | 66 | 1,469 | -3.902% |
| 2026-10-16 | 2.6200 | 2.6300 | 1.6100 | 1.6100 | -38.783% | 114 | 1,479 | +22.360% |
| 2026-10-15 | 2.2200 | 3.0800 | 2.1500 | 2.6300 | +1.154% | 27 | 1,473 | -25.095% |
| 2026-10-14 | 3.4400 | 3.4800 | 2.4500 | 2.6000 | -40.639% | 80 | 1,461 | -24.231% |
| 2026-10-13 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -10.062% | 1 | 1,461 | -55.023% |
| 2026-10-12 | 5.0800 | 5.0800 | 4.8700 | 4.8700 | -13.958% | 27 | 1,462 | -59.548% |
| 2026-10-09 | 4.8500 | 5.6600 | 4.8500 | 5.6600 | +29.817% | 335 | 1,249 | -65.194% |
| 2026-10-08 | 5.3800 | 5.4400 | 4.3300 | 4.3600 | -27.934% | 377 | 1,030 | -54.817% |
| 2026-10-07 | 5.3500 | 6.0500 | 5.3500 | 6.0500 | -12.950% | 184 | 846 | -67.438% |
| 2026-10-06 | 6.7300 | 7.2100 | 6.7300 | 6.9500 | +18.601% | 56 | 823 | -71.655% |
| 2026-10-05 | 4.7000 | 6.1700 | 4.6600 | 5.8600 | +29.646% | 512 | 411 | -66.382% |
| 2026-10-02 | 5.0900 | 5.4600 | 4.5200 | 4.5200 | +17.708% | 74 | 362 | -56.416% |
| 2026-10-01 | 3.9000 | 4.0100 | 3.2200 | 3.8400 | +3.784% | 65 | 338 | -48.698% |
| 2026-09-30 | 4.4200 | 4.4800 | 3.7000 | 3.7000 | -9.535% | 3 | 337 | -46.757% |
| 2026-09-29 | 4.2800 | 4.2800 | 4.0900 | 4.0900 | -4.215% | 15 | 342 | -51.834% |
| 2026-09-28 | 4.8000 | 4.8000 | 4.2700 | 4.2700 | -26.758% | 201 | 287 | -53.864% |
| 2026-09-25 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +10.626% | 1 | 287 | -66.209% |
| 2026-09-24 | 5.0400 | 5.2700 | 4.5800 | 5.2700 | -2.947% | 22 | 290 | -62.619% |
| 2026-09-23 | 6.0700 | 6.0700 | 5.4300 | 5.4300 | -30.206% | 6 | 295 | -63.720% |
| 2026-09-21 | 5.0900 | 7.7800 | 5.0900 | 7.7800 | +96.962% | 359 | 31 | -74.679% |
| 2026-09-18 | 3.7900 | 3.9500 | 3.7900 | 3.9500 | 0.000% | 2 | 30 | -50.127% |
| 2026-09-16 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | +7.046% | 2 | 30 | -50.127% |
| 2026-09-15 | 3.5900 | 3.6900 | 3.5900 | 3.6900 | -19.957% | 2 | 29 | -46.612% |
| 2026-09-10 | 4.7500 | 4.9000 | 4.6100 | 4.6100 | -16.182% | 23 | 8 | -57.267% |
| 2026-09-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -17.788% | 1 | 7 | -64.182% |
| 2026-09-08 | 6.6700 | 6.7200 | 6.6600 | 6.6900 | -24.492% | 4 | 3 | -70.553% |
| 2026-09-03 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +35.267% | 1 | 2 | -77.765% |
| 2026-09-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -34.434% | 1 | 1 | -69.924% |
| 2026-08-28 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 1 | 1 | -80.280% |