SPY261130C00806000
SPY Nov 30 2026 806.00 Call
optionOPRA
EODOct 27, 2026
1.57USD+37.719%(+0.43)125Vol21,664OI
SPY261130C00806000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2400 | 1.6500 | 1.0500 | 1.5700 | +37.719% | 125 | 21,607 | 0.000% |
| 2026-10-26 | 1.0500 | 1.3700 | 1.0300 | 1.1400 | +21.277% | 145 | 21,720 | +37.719% |
| 2026-10-23 | 1.0000 | 1.1200 | 0.9400 | 0.9400 | -27.692% | 35 | 21,723 | +67.021% |
| 2026-10-22 | 1.5500 | 1.5900 | 1.2200 | 1.3000 | -42.982% | 141 | 21,694 | +20.769% |
| 2026-10-21 | 1.8100 | 2.5400 | 1.7700 | 2.2800 | +37.349% | 281 | 21,517 | -31.140% |
| 2026-10-20 | 1.3900 | 2.1900 | 1.3500 | 1.6600 | +9.934% | 351 | 21,500 | -5.422% |
| 2026-10-19 | 1.4500 | 1.8600 | 1.4400 | 1.5100 | +11.029% | 213 | 21,348 | +3.974% |
| 2026-10-16 | 2.3700 | 2.3700 | 1.2800 | 1.3600 | -42.857% | 137 | 21,270 | +15.441% |
| 2026-10-15 | 1.9400 | 2.4800 | 1.9400 | 2.3800 | +11.737% | 15 | 21,258 | -34.034% |
| 2026-10-14 | 3.0300 | 3.0300 | 1.9700 | 2.1300 | -53.696% | 19 | 21,247 | -26.291% |
| 2026-10-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.542% | 1 | 21,248 | -65.870% |
| 2026-10-09 | 4.3400 | 4.7200 | 4.3400 | 4.7200 | +24.211% | 3 | 21,247 | -66.737% |
| 2026-10-08 | 4.3700 | 4.6500 | 3.5700 | 3.8000 | -13.832% | 1,065 | 21,122 | -58.684% |
| 2026-10-07 | 4.4600 | 4.4600 | 4.4100 | 4.4100 | -27.348% | 4 | 21,125 | -64.399% |
| 2026-10-06 | 5.9000 | 6.9700 | 5.9000 | 6.0700 | +14.528% | 56 | 21,117 | -74.135% |
| 2026-10-05 | 3.8600 | 5.3000 | 3.8600 | 5.3000 | +33.166% | 16 | 21,115 | -70.377% |
| 2026-10-02 | 4.9200 | 4.9200 | 3.9200 | 3.9800 | +22.086% | 12 | 21,112 | -60.553% |
| 2026-10-01 | 3.2600 | 3.3700 | 2.7400 | 3.2600 | +6.189% | 215 | 20,991 | -51.840% |
| 2026-09-30 | 3.7000 | 4.3100 | 3.0700 | 3.0700 | -13.764% | 18 | 20,988 | -48.860% |
| 2026-09-29 | 3.5900 | 3.5900 | 3.5500 | 3.5600 | +0.850% | 115 | 20,937 | -55.899% |
| 2026-09-28 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -27.515% | 1 | 20,938 | -55.524% |
| 2026-09-25 | 4.3800 | 5.1900 | 4.2900 | 4.8700 | +7.743% | 200 | 20,827 | -67.762% |
| 2026-09-24 | 3.8500 | 4.9000 | 3.8500 | 4.5200 | 0.000% | 145 | 20,793 | -65.265% |
| 2026-09-23 | 5.7800 | 5.7800 | 4.5200 | 4.5200 | -31.307% | 114 | 20,693 | -65.265% |
| 2026-09-22 | 6.9100 | 6.9100 | 6.0400 | 6.5800 | +17.921% | 155 | 20,669 | -76.140% |
| 2026-09-21 | 4.7800 | 5.5800 | 4.7700 | 5.5800 | +55.866% | 52 | 20,635 | -71.864% |
| 2026-09-18 | 3.5500 | 3.5800 | 3.1000 | 3.5800 | +1.130% | 16 | 20,635 | -56.145% |
| 2026-09-17 | 3.5100 | 3.6100 | 3.5100 | 3.5400 | +33.083% | 174 | 20,467 | -55.650% |
| 2026-09-16 | 3.3600 | 3.3600 | 2.2000 | 2.6600 | -17.647% | 165 | 20,405 | -40.977% |
| 2026-09-15 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -18.020% | 1 | 20,405 | -51.393% |
| 2026-09-14 | 3.6000 | 3.9400 | 3.6000 | 3.9400 | -13.216% | 243 | 20,405 | -60.152% |
| 2026-09-11 | 4.9500 | 4.9500 | 4.5400 | 4.5400 | +12.935% | 22 | 20,404 | -65.419% |
| 2026-09-10 | 4.1300 | 4.1300 | 4.0200 | 4.0200 | -16.250% | 211 | 20,405 | -60.945% |
| 2026-09-09 | 5.0000 | 5.0000 | 4.6000 | 4.8000 | -12.886% | 9 | 20,404 | -67.292% |
| 2026-09-08 | 5.8100 | 5.9300 | 5.5100 | 5.5100 | -31.382% | 20,006 | 20,848 | -71.506% |
| 2026-09-03 | 6.3900 | 8.0300 | 6.3700 | 8.0300 | +58.696% | 32 | 20,817 | -80.448% |
| 2026-09-01 | 5.1300 | 5.1600 | 5.0600 | 5.0600 | -22.866% | 416 | 20,401 | -68.972% |
| 2026-08-31 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -27.030% | 20,400 | 1 | -76.067% |
| 2026-08-28 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 0.000% | 1 | 0 | -82.536% |