SPY261130C00815000
SPY Nov 30 2026 815.00 Call
optionOPRA
EODOct 27, 2026
0.78USD+41.818%(+0.23)663Vol2,130OI
SPY261130C00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.6200 | 0.8000 | 0.5300 | 0.7800 | +41.818% | 663 | 1,985 | 0.000% |
| 2026-10-26 | 0.5000 | 0.7100 | 0.4900 | 0.5500 | +19.565% | 302 | 1,779 | +41.818% |
| 2026-10-23 | 0.5000 | 0.5300 | 0.4600 | 0.4600 | -28.125% | 16 | 1,789 | +69.565% |
| 2026-10-22 | 0.7500 | 0.7800 | 0.6000 | 0.6400 | -45.763% | 168 | 1,690 | +21.875% |
| 2026-10-21 | 0.9000 | 1.3300 | 0.8800 | 1.1800 | +34.091% | 466 | 1,676 | -33.898% |
| 2026-10-20 | 0.6800 | 1.1400 | 0.6800 | 0.8800 | +11.392% | 243 | 1,466 | -11.364% |
| 2026-10-19 | 0.8200 | 0.9900 | 0.7300 | 0.7900 | +21.538% | 82 | 1,470 | -1.266% |
| 2026-10-16 | 1.2100 | 1.2100 | 0.6500 | 0.6500 | -47.154% | 45 | 1,568 | +20.000% |
| 2026-10-15 | 0.9100 | 1.3100 | 0.8200 | 1.2300 | +13.889% | 641 | 1,527 | -36.585% |
| 2026-10-14 | 1.6300 | 1.7200 | 0.9300 | 1.0800 | -49.767% | 746 | 916 | -27.778% |
| 2026-10-13 | 2.2400 | 2.2400 | 1.8600 | 2.1500 | -0.463% | 34 | 888 | -63.721% |
| 2026-10-12 | 2.6500 | 2.6500 | 2.1600 | 2.1600 | -18.491% | 87 | 806 | -63.889% |
| 2026-10-09 | 2.4400 | 2.7900 | 2.2500 | 2.6500 | +22.685% | 38 | 780 | -70.566% |
| 2026-10-08 | 2.6800 | 2.6800 | 1.9500 | 2.1600 | -30.097% | 22 | 784 | -63.889% |
| 2026-10-07 | 2.9100 | 3.0900 | 2.5900 | 3.0900 | -15.804% | 16 | 780 | -74.757% |
| 2026-10-06 | 3.7300 | 4.3600 | 3.6700 | 3.6700 | +21.523% | 161 | 638 | -78.747% |
| 2026-10-05 | 2.6600 | 3.4400 | 2.6600 | 3.0200 | +27.426% | 102 | 567 | -74.172% |
| 2026-10-02 | 2.6200 | 3.0200 | 2.3600 | 2.3700 | +42.771% | 98 | 528 | -67.089% |
| 2026-10-01 | 1.8700 | 1.8700 | 1.6600 | 1.6600 | -23.502% | 15 | 536 | -53.012% |
| 2026-09-30 | 2.3200 | 2.5200 | 2.1500 | 2.1700 | +4.831% | 16 | 530 | -64.055% |
| 2026-09-29 | 2.1800 | 2.1800 | 1.8300 | 2.0700 | -7.175% | 77 | 513 | -62.319% |
| 2026-09-28 | 2.6500 | 2.7500 | 2.1900 | 2.2300 | -28.296% | 10 | 509 | -65.022% |
| 2026-09-25 | 3.0000 | 3.2200 | 3.0000 | 3.1100 | +8.741% | 6 | 505 | -74.920% |
| 2026-09-24 | 2.6800 | 2.8600 | 2.6800 | 2.8600 | -24.138% | 10 | 499 | -72.727% |
| 2026-09-23 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -3.581% | 1 | 499 | -79.310% |
| 2026-09-22 | 4.6100 | 4.6100 | 3.9100 | 3.9100 | -9.700% | 14 | 491 | -80.051% |
| 2026-09-21 | 2.7900 | 4.3300 | 2.7900 | 4.3300 | +122.051% | 25 | 482 | -81.986% |
| 2026-09-18 | 2.1800 | 2.1800 | 1.9100 | 1.9500 | -14.847% | 299 | 311 | -60.000% |
| 2026-09-17 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | +40.491% | 2 | 309 | -65.939% |
| 2026-09-16 | 2.1500 | 2.1500 | 1.3600 | 1.6300 | -32.922% | 218 | 353 | -52.147% |
| 2026-09-14 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -25.000% | 1 | 354 | -67.901% |
| 2026-09-11 | 2.9900 | 3.2800 | 2.9900 | 3.2400 | +21.805% | 15 | 344 | -75.926% |
| 2026-09-10 | 2.7600 | 2.7600 | 2.6600 | 2.6600 | -16.352% | 22 | 344 | -70.677% |
| 2026-09-09 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | -16.754% | 2 | 343 | -75.472% |
| 2026-09-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -13.575% | 3 | 340 | -79.581% |
| 2026-09-04 | 5.1500 | 5.1500 | 4.4200 | 4.4200 | -20.646% | 4 | 337 | -82.353% |
| 2026-09-03 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +46.194% | 20 | 317 | -85.996% |
| 2026-09-02 | 3.7700 | 3.8100 | 3.7700 | 3.8100 | +13.393% | 3 | 316 | -79.528% |
| 2026-09-01 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -25.664% | 1 | 316 | -76.786% |
| 2026-08-31 | 4.5100 | 4.5200 | 4.5100 | 4.5200 | -17.064% | 2 | 316 | -82.743% |
| 2026-08-28 | 6.3200 | 6.3200 | 5.4500 | 5.4500 | -10.214% | 4 | 312 | -85.688% |
| 2026-08-27 | 5.7000 | 6.0700 | 5.7000 | 6.0700 | +10.163% | 2 | 311 | -87.150% |
| 2026-08-26 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -0.181% | 1 | 311 | -85.844% |
| 2026-08-25 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +13.347% | 1 | 310 | -85.870% |
| 2026-08-24 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -17.875% | 3 | 310 | -83.984% |
| 2026-08-21 | 6.2500 | 6.2500 | 5.9300 | 5.9300 | +15.370% | 3 | 309 | -86.847% |
| 2026-08-20 | 5.9000 | 5.9000 | 5.1400 | 5.1400 | -24.077% | 13 | 309 | -84.825% |
| 2026-08-19 | 7.4500 | 7.4500 | 6.5500 | 6.7700 | -5.972% | 5 | 306 | -88.479% |
| 2026-08-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -33.884% | 40 | 306 | -89.167% |
| 2026-08-13 | 10.3500 | 11.3900 | 10.3500 | 10.8900 | +24.457% | 112 | 318 | -92.837% |
| 2026-08-11 | 9.5600 | 9.6100 | 8.7500 | 8.7500 | -13.280% | 13 | 315 | -91.086% |
| 2026-08-10 | 10.2100 | 10.2100 | 10.0900 | 10.0900 | +4.668% | 3 | 313 | -92.270% |
| 2026-08-07 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +9.050% | 1 | 312 | -91.909% |
| 2026-08-06 | 8.8800 | 8.8800 | 8.8400 | 8.8400 | -15.729% | 7 | 309 | -91.176% |
| 2026-08-05 | 10.2100 | 10.4900 | 10.1200 | 10.4900 | -5.495% | 86 | 312 | -92.564% |
| 2026-08-04 | 7.9600 | 11.2600 | 7.9600 | 11.1000 | +80.195% | 214 | 179 | -92.973% |
| 2026-08-03 | 5.1400 | 6.1600 | 5.1400 | 6.1600 | +89.538% | 75 | 188 | -87.338% |
| 2026-07-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +26.953% | 1 | 187 | -76.000% |
| 2026-07-29 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -19.243% | 5 | 192 | -69.531% |
| 2026-07-27 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -11.204% | 1 | 192 | -75.394% |
| 2026-07-24 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -4.290% | 3 | 193 | -78.151% |
| 2026-07-23 | 3.9100 | 3.9100 | 3.7300 | 3.7300 | -29.490% | 43 | 156 | -79.088% |
| 2026-07-21 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +5.589% | 1 | 156 | -85.255% |
| 2026-07-17 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -14.941% | 3 | 153 | -84.431% |
| 2026-07-16 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -21.467% | 10 | 143 | -86.757% |
| 2026-07-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +6.383% | 1 | 143 | -89.600% |
| 2026-07-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +4.444% | 1 | 143 | -88.936% |
| 2026-07-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -12.903% | 1 | 142 | -88.444% |
| 2026-07-06 | 7.2700 | 7.7500 | 7.2700 | 7.7500 | +4.307% | 69 | 196 | -89.935% |
| 2026-06-30 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +26.576% | 1 | 195 | -89.502% |
| 2026-06-25 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +1.910% | 1 | 194 | -86.712% |
| 2026-06-24 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -50.345% | 10 | 194 | -86.458% |
| 2026-06-15 | 12.4800 | 12.4800 | 11.6000 | 11.6000 | +74.962% | 12 | 194 | -93.276% |
| 2026-06-11 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +9.587% | 19 | 180 | -88.235% |
| 2026-06-10 | 7.1300 | 7.1300 | 6.0500 | 6.0500 | -0.820% | 20 | 166 | -87.107% |
| 2026-06-09 | 7.8600 | 7.8600 | 5.9000 | 6.1000 | -38.878% | 4 | 168 | -87.213% |
| 2026-06-05 | 9.7500 | 9.9800 | 9.7500 | 9.9800 | -28.714% | 42 | 161 | -92.184% |
| 2026-06-04 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +9.718% | 1 | 161 | -94.429% |
| 2026-06-03 | 13.4900 | 13.4900 | 12.7600 | 12.7600 | -7.670% | 3 | 160 | -93.887% |
| 2026-06-01 | 13.3000 | 13.9100 | 13.3000 | 13.8200 | -1.916% | 168 | 6 | -94.356% |
| 2026-05-29 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | 0.000% | 6 | 0 | -94.464% |