SPY261130C00810000
SPY Nov 30 2026 810.00 Call
optionOPRA
EODOct 27, 2026
1.12USD+40.000%(+0.32)355Vol1,820OI
SPY261130C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.9000 | 1.1500 | 0.7900 | 1.1200 | +40.000% | 355 | 1,746 | 0.000% |
| 2026-10-26 | 0.7400 | 1.0300 | 0.7200 | 0.8000 | +12.676% | 782 | 1,315 | +40.000% |
| 2026-10-23 | 0.7300 | 0.8300 | 0.6700 | 0.7100 | -27.551% | 144 | 1,377 | +57.746% |
| 2026-10-22 | 1.1300 | 1.1400 | 0.8900 | 0.9800 | -45.556% | 253 | 1,366 | +14.286% |
| 2026-10-21 | 1.3900 | 1.9200 | 1.3500 | 1.8000 | +53.846% | 547 | 1,215 | -37.778% |
| 2026-10-20 | 1.0200 | 1.6600 | 0.9700 | 1.1700 | -2.500% | 160 | 1,212 | -4.274% |
| 2026-10-19 | 1.1900 | 1.4300 | 1.0900 | 1.2000 | +26.316% | 211 | 1,252 | -6.667% |
| 2026-10-16 | 1.6900 | 1.6900 | 0.9200 | 0.9500 | -46.328% | 271 | 1,125 | +17.895% |
| 2026-10-15 | 1.3600 | 1.8800 | 1.2400 | 1.7700 | +10.625% | 250 | 978 | -36.723% |
| 2026-10-14 | 2.2900 | 2.4200 | 1.4100 | 1.6000 | -46.488% | 326 | 948 | -30.000% |
| 2026-10-13 | 2.9500 | 3.0800 | 2.6700 | 2.9900 | -4.777% | 78 | 941 | -62.542% |
| 2026-10-12 | 3.5400 | 3.5400 | 3.0700 | 3.1400 | -14.208% | 16 | 933 | -64.331% |
| 2026-10-09 | 3.2900 | 3.8000 | 3.1300 | 3.6600 | +21.595% | 55 | 919 | -69.399% |
| 2026-10-08 | 3.4000 | 3.6200 | 2.7000 | 3.0100 | -28.842% | 76 | 900 | -62.791% |
| 2026-10-07 | 3.8700 | 4.2300 | 3.4700 | 4.2300 | -12.241% | 199 | 788 | -73.522% |
| 2026-10-06 | 5.0100 | 5.7200 | 4.8200 | 4.8200 | +22.646% | 81 | 758 | -76.763% |
| 2026-10-05 | 3.0900 | 4.5000 | 3.0900 | 3.9300 | +22.050% | 218 | 644 | -71.501% |
| 2026-10-02 | 3.3800 | 4.0000 | 3.1000 | 3.2200 | +22.901% | 196 | 580 | -65.217% |
| 2026-10-01 | 2.5800 | 2.6200 | 2.0800 | 2.6200 | -1.504% | 302 | 571 | -57.252% |
| 2026-09-30 | 3.0100 | 3.4400 | 2.6600 | 2.6600 | -4.317% | 50 | 588 | -57.895% |
| 2026-09-29 | 2.9200 | 2.9200 | 2.4800 | 2.7800 | -6.081% | 189 | 584 | -59.712% |
| 2026-09-28 | 3.3500 | 3.5500 | 2.8200 | 2.9600 | -31.002% | 87 | 557 | -62.162% |
| 2026-09-25 | 3.8100 | 4.2900 | 3.4900 | 4.2900 | +15.013% | 61 | 599 | -73.893% |
| 2026-09-24 | 3.1500 | 3.7300 | 3.1500 | 3.7300 | -0.533% | 80 | 606 | -69.973% |
| 2026-09-23 | 4.7600 | 4.7600 | 3.5600 | 3.7500 | -28.707% | 166 | 698 | -70.133% |
| 2026-09-22 | 5.6600 | 5.6600 | 4.9300 | 5.2600 | -7.719% | 95 | 764 | -78.707% |
| 2026-09-21 | 3.9200 | 5.8100 | 3.9200 | 5.7000 | +102.847% | 195 | 603 | -80.351% |
| 2026-09-18 | 2.5000 | 2.8100 | 2.5000 | 2.8100 | -2.768% | 5 | 601 | -60.142% |
| 2026-09-17 | 2.8700 | 2.9600 | 2.8300 | 2.8900 | +35.681% | 22 | 595 | -61.246% |
| 2026-09-16 | 2.7600 | 2.7800 | 1.7200 | 2.1300 | -17.761% | 86 | 628 | -47.418% |
| 2026-09-15 | 2.9000 | 2.9000 | 2.4700 | 2.5900 | -18.297% | 19 | 639 | -56.757% |
| 2026-09-14 | 3.0000 | 3.3700 | 2.8500 | 3.1700 | -15.241% | 18 | 649 | -64.669% |
| 2026-09-11 | 4.0900 | 4.2500 | 3.7400 | 3.7400 | +15.077% | 32 | 636 | -70.053% |
| 2026-09-10 | 3.4200 | 3.5800 | 3.2500 | 3.2500 | -20.147% | 33 | 656 | -65.538% |
| 2026-09-09 | 4.0900 | 4.1700 | 4.0700 | 4.0700 | -29.340% | 16 | 656 | -72.482% |
| 2026-09-04 | 6.1700 | 6.1700 | 5.7600 | 5.7600 | -14.413% | 3 | 656 | -80.556% |
| 2026-09-03 | 5.5500 | 7.0200 | 5.4800 | 6.7300 | +42.283% | 190 | 521 | -83.358% |
| 2026-09-02 | 4.9300 | 4.9300 | 4.6200 | 4.7300 | +12.085% | 5 | 518 | -76.321% |
| 2026-09-01 | 4.5200 | 4.6100 | 4.2200 | 4.2200 | -21.996% | 8 | 515 | -73.460% |
| 2026-08-31 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -27.867% | 2 | 515 | -79.298% |
| 2026-08-27 | 6.9900 | 7.5000 | 6.9900 | 7.5000 | +13.809% | 3 | 517 | -85.067% |
| 2026-08-26 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +4.107% | 3 | 519 | -83.005% |
| 2026-08-25 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +3.263% | 1 | 519 | -82.306% |
| 2026-08-24 | 6.4000 | 6.4000 | 5.9900 | 6.1300 | -10.901% | 17 | 518 | -81.729% |
| 2026-08-21 | 6.6800 | 6.9800 | 6.6800 | 6.8800 | +5.846% | 6 | 516 | -83.721% |
| 2026-08-20 | 6.8800 | 6.8800 | 6.5000 | 6.5000 | -19.154% | 38 | 485 | -82.769% |
| 2026-08-19 | 8.5700 | 8.5700 | 8.0400 | 8.0400 | -6.729% | 2 | 486 | -86.070% |
| 2026-08-18 | 8.6800 | 8.6800 | 8.6200 | 8.6200 | -17.591% | 3 | 488 | -87.007% |
| 2026-08-17 | 11.0400 | 11.0400 | 10.4600 | 10.4600 | -12.615% | 7 | 487 | -89.293% |
| 2026-08-14 | 12.6500 | 12.6500 | 11.9700 | 11.9700 | -5.450% | 3 | 486 | -90.643% |
| 2026-08-13 | 11.9500 | 13.6800 | 11.9500 | 12.6600 | +16.467% | 119 | 405 | -91.153% |
| 2026-08-12 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +5.227% | 1 | 405 | -89.696% |
| 2026-08-11 | 11.1600 | 11.1600 | 10.3300 | 10.3300 | -11.935% | 2 | 405 | -89.158% |
| 2026-08-10 | 12.3200 | 12.3200 | 11.7300 | 11.7300 | -0.424% | 8 | 405 | -90.452% |
| 2026-08-07 | 11.4400 | 12.1000 | 11.0000 | 11.7800 | +13.378% | 37 | 421 | -90.492% |
| 2026-08-06 | 11.2700 | 11.2700 | 10.3100 | 10.3900 | -11.424% | 23 | 416 | -89.220% |
| 2026-08-05 | 14.9700 | 14.9700 | 11.7300 | 11.7300 | -9.561% | 10 | 413 | -90.452% |
| 2026-08-04 | 11.0700 | 12.9700 | 11.0700 | 12.9700 | +77.915% | 17 | 413 | -91.365% |
| 2026-08-03 | 6.7700 | 7.4400 | 6.7700 | 7.2900 | +129.968% | 15 | 409 | -84.636% |
| 2026-07-30 | 3.4700 | 3.4700 | 3.1700 | 3.1700 | +19.623% | 3 | 420 | -64.669% |
| 2026-07-29 | 3.0700 | 3.6900 | 2.6500 | 2.6500 | -35.680% | 173 | 390 | -57.736% |
| 2026-07-28 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +8.136% | 67 | 422 | -72.816% |
| 2026-07-27 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | -7.073% | 3 | 422 | -70.604% |
| 2026-07-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -29.310% | 5 | 427 | -72.683% |
| 2026-07-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.839% | 1 | 427 | -80.690% |
| 2026-07-20 | 5.8800 | 5.8800 | 5.4800 | 5.4800 | -14.907% | 28 | 402 | -79.562% |
| 2026-07-17 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -5.848% | 6 | 402 | -82.609% |
| 2026-07-16 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -22.007% | 3 | 402 | -83.626% |
| 2026-07-13 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -6.303% | 1 | 402 | -87.229% |
| 2026-07-10 | 8.9200 | 9.3600 | 8.9200 | 9.3600 | +9.859% | 2 | 402 | -88.034% |
| 2026-07-09 | 7.9200 | 8.5200 | 7.9200 | 8.5200 | +22.590% | 57 | 385 | -86.854% |
| 2026-07-08 | 7.1300 | 7.2000 | 6.3100 | 6.9500 | -11.125% | 37 | 375 | -83.885% |
| 2026-07-07 | 8.0000 | 8.0100 | 7.8200 | 7.8200 | -10.629% | 155 | 381 | -85.678% |
| 2026-07-06 | 8.2700 | 8.7500 | 8.2700 | 8.7500 | +9.649% | 3 | 384 | -87.200% |
| 2026-07-02 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -8.276% | 1 | 383 | -85.965% |
| 2026-07-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.024% | 1 | 382 | -87.126% |
| 2026-06-30 | 8.8000 | 8.8000 | 8.7900 | 8.7900 | +28.886% | 21 | 365 | -87.258% |
| 2026-06-29 | 7.2000 | 7.2000 | 6.8100 | 6.8200 | +17.789% | 159 | 240 | -83.578% |
| 2026-06-26 | 5.8300 | 5.8300 | 5.7900 | 5.7900 | -41.809% | 164 | 262 | -80.656% |
| 2026-06-18 | 9.8500 | 9.9500 | 9.8500 | 9.9500 | -26.730% | 2 | 263 | -88.744% |
| 2026-06-15 | 12.7500 | 13.5800 | 12.7500 | 13.5800 | +37.868% | 2 | 262 | -91.753% |
| 2026-06-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +31.509% | 5 | 259 | -88.629% |
| 2026-06-11 | 7.4800 | 7.4900 | 7.2800 | 7.4900 | -15.079% | 166 | 103 | -85.047% |
| 2026-06-10 | 9.1200 | 9.1200 | 8.8200 | 8.8200 | +20.822% | 11 | 94 | -87.302% |
| 2026-06-09 | 8.9500 | 8.9500 | 7.3000 | 7.3000 | -28.008% | 4 | 93 | -84.658% |
| 2026-06-08 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -6.887% | 1 | 92 | -88.955% |
| 2026-06-05 | 12.7800 | 12.7800 | 10.8900 | 10.8900 | -33.313% | 5 | 90 | -89.715% |
| 2026-06-01 | 15.5400 | 16.3300 | 15.5400 | 16.3300 | +8.505% | 3 | 90 | -93.141% |
| 2026-05-29 | 15.9500 | 15.9500 | 15.0500 | 15.0500 | -1.634% | 86 | 7 | -92.558% |
| 2026-05-28 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +9.286% | 1 | 8 | -92.680% |
| 2026-05-27 | 13.7700 | 14.0600 | 13.7700 | 14.0000 | -6.040% | 6 | 2 | -92.000% |
| 2026-05-26 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | 0.000% | 2 | 0 | -92.483% |