SPY261130C00809000
SPY Nov 30 2026 809.00 Call
optionOPRA
EODOct 27, 2026
1.26USD+38.462%(+0.35)92Vol829OI
SPY261130C00809000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0200 | 1.2600 | 0.9100 | 1.2600 | +38.462% | 92 | 849 | 0.000% |
| 2026-10-26 | 0.8300 | 0.9800 | 0.7600 | 0.9100 | +22.973% | 689 | 649 | +38.462% |
| 2026-10-23 | 0.8200 | 0.8300 | 0.7400 | 0.7400 | -30.189% | 11 | 651 | +70.270% |
| 2026-10-22 | 1.1500 | 1.1500 | 0.9800 | 1.0600 | -46.465% | 8 | 650 | +18.868% |
| 2026-10-21 | 1.5000 | 1.9800 | 1.4700 | 1.9800 | +42.446% | 124 | 551 | -36.364% |
| 2026-10-20 | 1.3300 | 1.3900 | 1.2900 | 1.3900 | +7.752% | 5 | 547 | -9.353% |
| 2026-10-19 | 1.3100 | 1.4600 | 1.2300 | 1.2900 | +25.243% | 24 | 546 | -2.326% |
| 2026-10-16 | 1.3500 | 1.3500 | 1.0200 | 1.0300 | -48.241% | 32 | 534 | +22.330% |
| 2026-10-15 | 1.3800 | 1.9900 | 1.3800 | 1.9900 | +17.751% | 139 | 423 | -36.683% |
| 2026-10-14 | 2.6700 | 2.6700 | 1.6100 | 1.6900 | -48.632% | 45 | 403 | -25.444% |
| 2026-10-13 | 3.1400 | 3.2900 | 3.1400 | 3.2900 | -4.913% | 6 | 398 | -61.702% |
| 2026-10-12 | 3.5800 | 3.5800 | 3.4600 | 3.4600 | -13.500% | 2 | 397 | -63.584% |
| 2026-10-09 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | +33.333% | 2 | 415 | -68.500% |
| 2026-10-08 | 3.8000 | 3.8000 | 3.0000 | 3.0000 | -29.078% | 23 | 417 | -58.000% |
| 2026-10-07 | 3.9700 | 4.3600 | 3.8900 | 4.2300 | -18.654% | 118 | 412 | -70.213% |
| 2026-10-06 | 5.2200 | 5.2500 | 5.2000 | 5.2000 | +13.043% | 4 | 413 | -75.769% |
| 2026-10-05 | 3.6700 | 4.6000 | 3.6700 | 4.6000 | +36.905% | 38 | 443 | -72.609% |
| 2026-10-02 | 3.5400 | 4.0500 | 3.3600 | 3.3600 | +18.310% | 75 | 376 | -62.500% |
| 2026-10-01 | 2.3900 | 2.8400 | 2.2700 | 2.8400 | +9.231% | 10 | 380 | -55.634% |
| 2026-09-30 | 3.4800 | 3.6700 | 2.6000 | 2.6000 | -14.191% | 4 | 379 | -51.538% |
| 2026-09-29 | 3.0400 | 3.0500 | 2.9800 | 3.0300 | -3.195% | 210 | 175 | -58.416% |
| 2026-09-28 | 3.3200 | 3.7600 | 3.1300 | 3.1300 | -25.120% | 56 | 127 | -59.744% |
| 2026-09-25 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +6.905% | 1 | 127 | -69.856% |
| 2026-09-24 | 3.4500 | 3.9100 | 3.4500 | 3.9100 | -1.013% | 3 | 126 | -67.775% |
| 2026-09-23 | 4.9400 | 4.9400 | 3.7500 | 3.9500 | -29.840% | 5 | 125 | -68.101% |
| 2026-09-21 | 5.0200 | 5.6300 | 5.0200 | 5.6300 | +98.239% | 3 | 123 | -77.620% |
| 2026-09-18 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -6.579% | 1 | 123 | -55.634% |
| 2026-09-17 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +51.244% | 1 | 122 | -58.553% |
| 2026-09-16 | 2.9300 | 2.9300 | 2.0100 | 2.0100 | -26.103% | 4 | 120 | -37.313% |
| 2026-09-15 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -17.325% | 1 | 119 | -53.676% |
| 2026-09-14 | 3.4500 | 3.4700 | 3.2900 | 3.2900 | -23.666% | 22 | 120 | -61.702% |
| 2026-09-09 | 4.1900 | 4.3100 | 4.1900 | 4.3100 | -16.473% | 4 | 116 | -70.766% |
| 2026-09-08 | 5.1000 | 5.2200 | 5.0900 | 5.1600 | +10.493% | 67 | 49 | -75.581% |
| 2026-09-01 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -42.979% | 3 | 46 | -73.019% |
| 2026-08-27 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | 0.000% | 46 | 0 | -84.615% |