SPY261130C00825000
SPY Nov 30 2026 825.00 Call
optionOPRA
EODOct 27, 2026
0.36USD+33.333%(+0.09)425Vol1,605OI
SPY261130C00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3000 | 0.3700 | 0.2500 | 0.3600 | +33.333% | 425 | 1,503 | 0.000% |
| 2026-10-26 | 0.2600 | 0.3400 | 0.2600 | 0.2700 | +22.727% | 809 | 1,123 | +33.333% |
| 2026-10-23 | 0.2200 | 0.2700 | 0.2200 | 0.2200 | -24.138% | 20 | 1,149 | +63.636% |
| 2026-10-22 | 0.3500 | 0.3600 | 0.2900 | 0.2900 | -52.459% | 378 | 1,306 | +24.138% |
| 2026-10-21 | 0.4400 | 0.6200 | 0.4400 | 0.6100 | +69.444% | 318 | 1,243 | -40.984% |
| 2026-10-20 | 0.3400 | 0.5700 | 0.3200 | 0.3600 | -2.703% | 291 | 1,136 | 0.000% |
| 2026-10-19 | 0.3900 | 0.4600 | 0.3400 | 0.3700 | +15.625% | 82 | 1,130 | -2.703% |
| 2026-10-16 | 0.4700 | 0.4700 | 0.2800 | 0.3200 | -44.828% | 62 | 1,126 | +12.500% |
| 2026-10-15 | 0.4000 | 0.5800 | 0.4000 | 0.5800 | +28.889% | 323 | 1,279 | -37.931% |
| 2026-10-14 | 0.7300 | 0.7600 | 0.4100 | 0.4500 | -54.082% | 215 | 1,200 | -20.000% |
| 2026-10-13 | 1.0100 | 1.0300 | 0.8900 | 0.9800 | -11.712% | 40 | 1,181 | -63.265% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.0600 | 1.1100 | -18.978% | 34 | 1,171 | -67.568% |
| 2026-10-09 | 1.1600 | 1.4500 | 1.1600 | 1.3700 | +25.688% | 71 | 1,197 | -73.723% |
| 2026-10-08 | 1.3900 | 1.4200 | 1.0300 | 1.0900 | -30.573% | 73 | 1,182 | -66.972% |
| 2026-10-07 | 1.5100 | 1.6900 | 1.3800 | 1.5700 | -27.650% | 65 | 1,149 | -77.070% |
| 2026-10-06 | 2.1600 | 2.6300 | 2.1400 | 2.1700 | +26.901% | 450 | 1,015 | -83.410% |
| 2026-10-05 | 1.4000 | 1.9300 | 1.4000 | 1.7100 | +34.646% | 212 | 889 | -78.947% |
| 2026-10-02 | 1.5700 | 1.7600 | 1.2600 | 1.2700 | +17.593% | 80 | 890 | -71.654% |
| 2026-10-01 | 1.0400 | 1.1100 | 0.8200 | 1.0800 | +6.931% | 1,261 | 728 | -66.667% |
| 2026-09-30 | 1.3800 | 1.4000 | 1.0100 | 1.0100 | -15.833% | 38 | 767 | -64.356% |
| 2026-09-29 | 1.2200 | 1.2200 | 1.0000 | 1.2000 | -14.894% | 84 | 698 | -70.000% |
| 2026-09-28 | 1.4900 | 1.5400 | 1.4100 | 1.4100 | -25.000% | 167 | 548 | -74.468% |
| 2026-09-25 | 1.5900 | 1.9100 | 1.5900 | 1.8800 | +12.575% | 32 | 550 | -80.851% |
| 2026-09-24 | 1.5700 | 1.7400 | 1.5700 | 1.6700 | +0.602% | 287 | 297 | -78.443% |
| 2026-09-23 | 2.0300 | 2.0300 | 1.5800 | 1.6600 | -31.687% | 12 | 300 | -78.313% |
| 2026-09-22 | 2.6200 | 2.6200 | 2.4300 | 2.4300 | -15.331% | 52 | 299 | -85.185% |
| 2026-09-21 | 1.6000 | 2.8900 | 1.6000 | 2.8700 | +141.176% | 301 | 233 | -87.456% |
| 2026-09-18 | 1.2100 | 1.2100 | 1.1100 | 1.1900 | -7.031% | 10 | 236 | -69.748% |
| 2026-09-17 | 1.2500 | 1.3200 | 1.2500 | 1.2800 | +54.217% | 9 | 238 | -71.875% |
| 2026-09-16 | 1.2200 | 1.3100 | 0.8300 | 0.8300 | -23.148% | 43 | 247 | -56.627% |
| 2026-09-15 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | -25.517% | 6 | 241 | -66.667% |
| 2026-09-14 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | -26.768% | 3 | 239 | -75.172% |
| 2026-09-11 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +22.222% | 6 | 233 | -81.818% |
| 2026-09-10 | 1.6600 | 1.6700 | 1.6200 | 1.6200 | -18.593% | 6 | 234 | -77.778% |
| 2026-09-09 | 2.0000 | 2.0100 | 1.9600 | 1.9900 | -22.266% | 100 | 157 | -81.910% |
| 2026-09-08 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -10.801% | 2 | 159 | -85.938% |
| 2026-09-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -19.382% | 1 | 158 | -87.456% |
| 2026-09-03 | 3.0800 | 3.6800 | 3.0800 | 3.5600 | +57.522% | 14 | 152 | -89.888% |
| 2026-09-02 | 2.4000 | 2.4000 | 2.2600 | 2.2600 | +11.881% | 2 | 151 | -84.071% |
| 2026-09-01 | 2.2100 | 2.2100 | 2.0200 | 2.0200 | -20.784% | 3 | 149 | -82.178% |
| 2026-08-31 | 2.8800 | 2.9300 | 2.5500 | 2.5500 | -27.350% | 4 | 149 | -85.882% |
| 2026-08-28 | 3.5300 | 3.5300 | 3.5100 | 3.5100 | -10.459% | 4 | 149 | -89.744% |
| 2026-08-27 | 3.8500 | 4.4200 | 3.8500 | 3.9200 | +9.497% | 15 | 149 | -90.816% |
| 2026-08-26 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +5.917% | 1 | 167 | -89.944% |
| 2026-08-24 | 3.5300 | 3.5300 | 3.2500 | 3.3800 | -11.518% | 51 | 164 | -89.349% |
| 2026-08-21 | 3.8800 | 3.8800 | 3.8200 | 3.8200 | -26.960% | 11 | 153 | -90.576% |
| 2026-08-19 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +8.282% | 3 | 159 | -93.117% |
| 2026-08-18 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -27.149% | 1 | 158 | -92.547% |
| 2026-08-17 | 6.8500 | 6.8500 | 6.6100 | 6.6300 | -5.824% | 8 | 163 | -94.570% |
| 2026-08-14 | 7.9800 | 7.9800 | 7.0400 | 7.0400 | -19.266% | 8 | 155 | -94.886% |
| 2026-08-13 | 7.4600 | 8.7200 | 7.4600 | 8.7200 | +33.742% | 2 | 155 | -95.872% |
| 2026-08-12 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -11.172% | 2 | 153 | -94.479% |
| 2026-08-10 | 7.6400 | 7.6400 | 7.2000 | 7.3400 | +2.514% | 11 | 159 | -95.095% |
| 2026-08-07 | 7.4900 | 7.4900 | 7.1600 | 7.1600 | +13.291% | 13 | 147 | -94.972% |
| 2026-08-06 | 6.9200 | 6.9200 | 6.2400 | 6.3200 | -14.939% | 3 | 146 | -94.304% |
| 2026-08-05 | 10.3700 | 10.3700 | 7.4300 | 7.4300 | -10.697% | 5 | 144 | -95.155% |
| 2026-08-04 | 6.4100 | 8.5900 | 6.4100 | 8.3200 | +89.954% | 83 | 113 | -95.673% |
| 2026-08-03 | 3.5000 | 4.3800 | 3.5000 | 4.3800 | +101.843% | 80 | 127 | -91.781% |
| 2026-07-28 | 2.0200 | 2.1700 | 2.0200 | 2.1700 | +10.152% | 12 | 133 | -83.410% |
| 2026-07-27 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -13.974% | 1 | 132 | -81.726% |
| 2026-07-23 | 2.6500 | 2.6500 | 2.2900 | 2.2900 | -36.389% | 51 | 83 | -84.279% |
| 2026-07-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.564% | 4 | 79 | -90.000% |
| 2026-07-17 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -15.217% | 3 | 79 | -89.744% |
| 2026-07-16 | 4.7600 | 4.7600 | 4.1400 | 4.1400 | -10.776% | 16 | 68 | -91.304% |
| 2026-07-14 | 4.7600 | 4.7600 | 4.6400 | 4.6400 | -13.594% | 2 | 66 | -92.241% |
| 2026-07-13 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -0.371% | 1 | 66 | -93.296% |
| 2026-07-09 | 4.7500 | 5.5200 | 4.7500 | 5.3900 | +27.123% | 10 | 62 | -93.321% |
| 2026-07-08 | 4.3600 | 4.3600 | 4.2400 | 4.2400 | -13.469% | 3 | 60 | -91.509% |
| 2026-07-07 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -6.489% | 1 | 60 | -92.653% |
| 2026-07-06 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -14.098% | 1 | 59 | -93.130% |
| 2026-07-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +17.988% | 1 | 60 | -94.098% |
| 2026-07-01 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +8.386% | 1 | 60 | -93.037% |
| 2026-06-29 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +32.500% | 1 | 60 | -92.453% |
| 2026-06-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -19.822% | 1 | 61 | -90.000% |
| 2026-06-25 | 4.6200 | 4.6400 | 3.8500 | 4.4900 | -1.965% | 18 | 59 | -91.982% |
| 2026-06-24 | 5.1900 | 5.1900 | 4.2300 | 4.5800 | -48.655% | 8 | 55 | -92.140% |
| 2026-06-15 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +36.183% | 1 | 56 | -95.964% |
| 2026-06-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +12.931% | 1 | 57 | -94.504% |
| 2026-06-11 | 5.0900 | 5.8000 | 4.8200 | 5.8000 | +16.000% | 4 | 56 | -93.793% |
| 2026-06-10 | 5.4400 | 5.4600 | 5.0000 | 5.0000 | -32.249% | 12 | 44 | -92.800% |
| 2026-06-08 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -0.806% | 1 | 43 | -95.122% |
| 2026-06-05 | 7.5500 | 7.5500 | 7.4200 | 7.4400 | -29.877% | 42 | 1 | -95.161% |
| 2026-06-03 | 10.7700 | 10.7700 | 10.6100 | 10.6100 | 0.000% | 2 | 0 | -96.607% |