SPY261130C00805000
SPY Nov 30 2026 805.00 Call
optionOPRA
EODOct 27, 2026
1.66USD+32.800%(+0.41)382Vol1,986OI
SPY261130C00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1700 | 1.7800 | 1.1700 | 1.6600 | +32.800% | 382 | 1,728 | 0.000% |
| 2026-10-26 | 1.0800 | 1.3800 | 1.0500 | 1.2500 | +25.000% | 737 | 1,245 | +32.800% |
| 2026-10-23 | 1.0900 | 1.2300 | 1.0000 | 1.0000 | -28.571% | 293 | 1,456 | +66.000% |
| 2026-10-22 | 1.5600 | 1.6800 | 1.2900 | 1.4000 | -44.882% | 399 | 1,283 | +18.571% |
| 2026-10-21 | 2.0000 | 2.7500 | 1.9100 | 2.5400 | +34.392% | 441 | 960 | -34.646% |
| 2026-10-20 | 1.5600 | 2.4100 | 1.4200 | 1.8900 | +15.244% | 183 | 881 | -12.169% |
| 2026-10-19 | 1.7800 | 2.0500 | 1.6000 | 1.6400 | +17.143% | 184 | 832 | +1.220% |
| 2026-10-16 | 2.4500 | 2.4500 | 1.3800 | 1.4000 | -46.154% | 249 | 708 | +18.571% |
| 2026-10-15 | 2.0000 | 2.6200 | 1.8100 | 2.6000 | +12.069% | 100 | 644 | -36.154% |
| 2026-10-14 | 3.4100 | 3.4100 | 2.1200 | 2.3200 | -42.432% | 158 | 623 | -28.448% |
| 2026-10-13 | 4.0700 | 4.0700 | 4.0300 | 4.0300 | -3.589% | 6 | 622 | -58.809% |
| 2026-10-12 | 4.7400 | 4.7400 | 4.1800 | 4.1800 | -17.228% | 10 | 614 | -60.287% |
| 2026-10-09 | 4.2400 | 5.0500 | 4.2200 | 5.0500 | +25.622% | 22 | 628 | -67.129% |
| 2026-10-08 | 4.8200 | 4.8700 | 3.9200 | 4.0200 | -24.578% | 212 | 508 | -58.706% |
| 2026-10-07 | 4.9300 | 5.5500 | 4.8000 | 5.3300 | -13.893% | 189 | 405 | -68.856% |
| 2026-10-06 | 6.1400 | 7.2500 | 6.1400 | 6.1900 | +7.279% | 185 | 438 | -73.183% |
| 2026-10-05 | 4.2500 | 5.7700 | 4.2500 | 5.7700 | +39.036% | 142 | 416 | -71.231% |
| 2026-10-02 | 4.5400 | 5.1500 | 4.1300 | 4.1500 | +24.625% | 152 | 416 | -60.000% |
| 2026-10-01 | 3.5800 | 3.5800 | 2.7900 | 3.3300 | +1.524% | 191 | 477 | -50.150% |
| 2026-09-30 | 3.9300 | 4.4900 | 3.0800 | 3.2800 | -9.890% | 108 | 493 | -49.390% |
| 2026-09-29 | 3.8500 | 3.8500 | 3.2100 | 3.6400 | -7.848% | 231 | 376 | -54.396% |
| 2026-09-28 | 4.5000 | 4.5000 | 3.9000 | 3.9500 | -25.189% | 10 | 374 | -57.975% |
| 2026-09-25 | 4.8900 | 5.2800 | 4.5100 | 5.2800 | +9.317% | 5 | 371 | -68.561% |
| 2026-09-24 | 4.2500 | 4.8300 | 4.0800 | 4.8300 | -0.207% | 12 | 372 | -65.631% |
| 2026-09-23 | 5.9400 | 5.9400 | 4.6200 | 4.8400 | -29.957% | 28 | 364 | -65.702% |
| 2026-09-22 | 6.8800 | 6.9100 | 6.2700 | 6.9100 | -3.221% | 4 | 362 | -75.977% |
| 2026-09-21 | 4.5900 | 7.1400 | 4.5900 | 7.1400 | +82.143% | 307 | 253 | -76.751% |
| 2026-09-18 | 3.3200 | 3.9200 | 3.2500 | 3.9200 | +4.813% | 13 | 251 | -57.653% |
| 2026-09-17 | 3.7400 | 3.8000 | 3.6300 | 3.7400 | +32.624% | 13 | 247 | -55.615% |
| 2026-09-16 | 3.5200 | 3.5900 | 2.3300 | 2.8200 | -14.804% | 23 | 232 | -41.135% |
| 2026-09-15 | 3.7200 | 3.7200 | 3.3100 | 3.3100 | -22.664% | 3 | 231 | -49.849% |
| 2026-09-14 | 4.0300 | 4.2800 | 3.6800 | 4.2800 | -13.883% | 6 | 231 | -61.215% |
| 2026-09-11 | 5.2200 | 5.2900 | 4.9700 | 4.9700 | +12.955% | 40 | 194 | -66.600% |
| 2026-09-10 | 4.3100 | 4.4400 | 4.3100 | 4.4000 | -15.385% | 18 | 207 | -62.273% |
| 2026-09-09 | 5.2800 | 5.2800 | 4.8100 | 5.2000 | -16.129% | 5 | 204 | -68.077% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -18.954% | 1 | 203 | -73.226% |
| 2026-09-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -10.526% | 1 | 203 | -78.301% |
| 2026-09-03 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +62.239% | 15 | 188 | -80.585% |
| 2026-09-01 | 5.4400 | 5.4400 | 5.2700 | 5.2700 | -43.394% | 2 | 189 | -68.501% |
| 2026-08-28 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +6.036% | 1 | 189 | -82.170% |
| 2026-08-27 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +14.026% | 1 | 190 | -81.093% |
| 2026-08-25 | 7.8900 | 7.8900 | 7.3800 | 7.7000 | +3.774% | 3 | 188 | -78.442% |
| 2026-08-24 | 7.7900 | 7.7900 | 7.4200 | 7.4200 | -10.169% | 57 | 133 | -77.628% |
| 2026-08-21 | 8.0400 | 8.3600 | 8.0400 | 8.2600 | 0.000% | 8 | 133 | -79.903% |
| 2026-08-20 | 9.1600 | 9.1600 | 8.2600 | 8.2600 | -21.258% | 8 | 129 | -79.903% |
| 2026-08-19 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -28.052% | 1 | 129 | -84.175% |
| 2026-08-13 | 15.7400 | 15.7400 | 14.4200 | 14.5800 | +15.166% | 51 | 93 | -88.615% |
| 2026-08-12 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +5.588% | 6 | 89 | -86.888% |
| 2026-08-11 | 12.9500 | 12.9500 | 11.9900 | 11.9900 | -11.903% | 15 | 92 | -86.155% |
| 2026-08-10 | 13.5100 | 13.6100 | 13.1600 | 13.6100 | +4.612% | 11 | 92 | -87.803% |
| 2026-08-07 | 13.2300 | 13.2300 | 13.0100 | 13.0100 | +7.610% | 11 | 91 | -87.241% |
| 2026-08-06 | 12.6300 | 13.0600 | 12.0900 | 12.0900 | -12.328% | 12 | 79 | -86.270% |
| 2026-08-05 | 15.6000 | 15.6000 | 13.5200 | 13.7900 | +4.391% | 25 | 57 | -87.962% |
| 2026-08-04 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +148.308% | 1 | 57 | -87.434% |
| 2026-07-31 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +27.885% | 1 | 59 | -68.797% |
| 2026-07-30 | 3.8600 | 4.1600 | 3.8300 | 4.1600 | +24.179% | 6 | 60 | -60.096% |
| 2026-07-29 | 3.7800 | 3.7800 | 3.3500 | 3.3500 | -31.352% | 9 | 57 | -50.448% |
| 2026-07-28 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -9.294% | 3 | 54 | -65.984% |
| 2026-07-23 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -22.142% | 3 | 52 | -69.145% |
| 2026-07-21 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +1.320% | 1 | 51 | -75.977% |
| 2026-07-17 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -33.786% | 1 | 51 | -75.660% |
| 2026-07-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 1 | 51 | -83.883% |
| 2026-07-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +29.534% | 2 | 53 | -83.400% |
| 2026-07-08 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -13.550% | 1 | 53 | -78.497% |
| 2026-07-07 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +12.186% | 1 | 52 | -81.411% |
| 2026-06-29 | 8.1000 | 8.3100 | 7.2300 | 7.9600 | -34.215% | 23 | 53 | -79.146% |
| 2026-06-22 | 12.1000 | 12.1000 | 12.0800 | 12.1000 | +6.234% | 4 | 55 | -86.281% |
| 2026-06-17 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -19.958% | 1 | 56 | -85.426% |
| 2026-06-16 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -4.240% | 1 | 55 | -88.335% |
| 2026-06-15 | 14.3000 | 14.8600 | 14.2900 | 14.8600 | +29.217% | 6 | 53 | -88.829% |
| 2026-06-12 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +35.294% | 3 | 53 | -85.565% |
| 2026-06-11 | 8.2200 | 8.5000 | 8.2200 | 8.5000 | +8.974% | 34 | 19 | -80.471% |
| 2026-06-10 | 8.0900 | 8.0900 | 7.8000 | 7.8000 | -22.465% | 12 | 7 | -78.718% |
| 2026-06-09 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -7.960% | 1 | 6 | -83.499% |
| 2026-06-05 | 13.5000 | 13.5000 | 10.9300 | 10.9300 | -38.179% | 2 | 4 | -84.812% |
| 2026-05-29 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | 0.000% | 4 | 0 | -90.611% |