SPY261130C00830000
SPY Nov 30 2026 830.00 Call
optionOPRA
EODOct 27, 2026
0.24USD+20.000%(+0.04)268Vol2,740OI
SPY261130C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2000 | 0.2600 | 0.1800 | 0.2400 | +20.000% | 268 | 2,797 | 0.000% |
| 2026-10-26 | 0.1700 | 0.2400 | 0.1700 | 0.2000 | -4.762% | 723 | 2,816 | +20.000% |
| 2026-10-23 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | -4.545% | 74 | 2,790 | +14.286% |
| 2026-10-22 | 0.2500 | 0.2600 | 0.2100 | 0.2200 | -48.837% | 254 | 2,944 | +9.091% |
| 2026-10-21 | 0.3000 | 0.4400 | 0.3000 | 0.4300 | +53.571% | 429 | 3,110 | -44.186% |
| 2026-10-20 | 0.3800 | 0.3800 | 0.2800 | 0.2800 | +3.704% | 345 | 2,771 | -14.286% |
| 2026-10-19 | 0.2800 | 0.3200 | 0.2500 | 0.2700 | +22.727% | 206 | 2,946 | -11.111% |
| 2026-10-16 | 0.4000 | 0.4000 | 0.2100 | 0.2200 | -47.619% | 872 | 3,698 | +9.091% |
| 2026-10-15 | 0.2900 | 0.4200 | 0.2600 | 0.4200 | +23.529% | 110 | 3,667 | -42.857% |
| 2026-10-14 | 0.5000 | 0.5000 | 0.2800 | 0.3400 | -49.254% | 174 | 3,713 | -29.412% |
| 2026-10-13 | 0.7200 | 0.7700 | 0.5800 | 0.6700 | -12.987% | 221 | 3,641 | -64.179% |
| 2026-10-12 | 0.9100 | 0.9100 | 0.7300 | 0.7700 | -20.619% | 1,039 | 3,976 | -68.831% |
| 2026-10-09 | 0.8900 | 1.0400 | 0.8900 | 0.9700 | +19.753% | 367 | 3,965 | -75.258% |
| 2026-10-08 | 0.9400 | 1.0400 | 0.7100 | 0.8100 | -30.769% | 2,671 | 3,720 | -70.370% |
| 2026-10-07 | 1.1600 | 1.2500 | 1.0100 | 1.1700 | -25.949% | 808 | 3,221 | -79.487% |
| 2026-10-06 | 1.5800 | 2.0100 | 1.5800 | 1.5800 | +25.397% | 166 | 3,314 | -84.810% |
| 2026-10-05 | 0.9800 | 1.4200 | 0.9800 | 1.2600 | +26.000% | 3,020 | 2,440 | -80.952% |
| 2026-10-02 | 1.1400 | 1.3400 | 0.9800 | 1.0000 | +28.205% | 334 | 2,432 | -76.000% |
| 2026-10-01 | 0.8100 | 0.8100 | 0.6300 | 0.7800 | +2.632% | 86 | 2,425 | -69.231% |
| 2026-09-30 | 0.9900 | 1.1400 | 0.7300 | 0.7600 | -16.484% | 47 | 2,424 | -68.421% |
| 2026-09-29 | 1.0000 | 1.0000 | 0.8000 | 0.9100 | -7.143% | 92 | 2,447 | -73.626% |
| 2026-09-28 | 1.1200 | 1.1600 | 0.9000 | 0.9800 | -32.877% | 757 | 1,773 | -75.510% |
| 2026-09-25 | 1.3500 | 1.4600 | 1.3300 | 1.4600 | +15.873% | 6 | 1,776 | -83.562% |
| 2026-09-24 | 1.0300 | 1.3600 | 1.0300 | 1.2600 | -1.563% | 93 | 1,772 | -80.952% |
| 2026-09-23 | 1.6500 | 1.6500 | 1.1700 | 1.2800 | -32.632% | 35 | 1,777 | -81.250% |
| 2026-09-22 | 2.1000 | 2.1500 | 1.7900 | 1.9000 | -11.628% | 67 | 1,760 | -87.368% |
| 2026-09-21 | 1.2400 | 2.2600 | 1.2300 | 2.1500 | +112.871% | 238 | 1,744 | -88.837% |
| 2026-09-18 | 0.9900 | 1.0100 | 0.7900 | 1.0100 | -1.942% | 131 | 1,837 | -76.238% |
| 2026-09-17 | 0.9700 | 1.0300 | 0.9400 | 1.0300 | +80.702% | 316 | 1,770 | -76.699% |
| 2026-09-16 | 0.9000 | 0.9900 | 0.5700 | 0.5700 | -29.630% | 133 | 1,723 | -57.895% |
| 2026-09-15 | 0.9400 | 0.9400 | 0.8100 | 0.8100 | -32.500% | 44 | 1,720 | -70.370% |
| 2026-09-14 | 1.0100 | 1.2000 | 0.9700 | 1.2000 | -15.493% | 84 | 1,658 | -80.000% |
| 2026-09-11 | 1.5000 | 1.5400 | 1.4200 | 1.4200 | +21.368% | 84 | 1,646 | -83.099% |
| 2026-09-10 | 1.2600 | 1.2800 | 1.1700 | 1.1700 | -25.478% | 16 | 1,641 | -79.487% |
| 2026-09-09 | 1.5500 | 1.5800 | 1.5200 | 1.5700 | -15.591% | 63 | 1,683 | -84.713% |
| 2026-09-08 | 1.9500 | 2.0200 | 1.8600 | 1.8600 | -27.344% | 292 | 1,492 | -87.097% |
| 2026-09-04 | 2.5100 | 2.5900 | 2.5100 | 2.5600 | -6.227% | 3 | 1,492 | -90.625% |
| 2026-09-03 | 2.2200 | 2.8600 | 2.2200 | 2.7300 | +45.989% | 383 | 1,372 | -91.209% |
| 2026-09-02 | 1.7200 | 2.0000 | 1.7200 | 1.8700 | +14.024% | 810 | 1,190 | -87.166% |
| 2026-09-01 | 1.7200 | 1.7600 | 1.6400 | 1.6400 | -24.424% | 18 | 1,200 | -85.366% |
| 2026-08-31 | 2.1400 | 2.1700 | 2.0000 | 2.1700 | -22.222% | 222 | 1,090 | -88.940% |
| 2026-08-28 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -22.284% | 3 | 1,106 | -91.398% |
| 2026-08-27 | 3.0500 | 3.5900 | 3.0500 | 3.5900 | +25.087% | 6 | 1,104 | -93.315% |
| 2026-08-26 | 3.0300 | 3.0300 | 2.7700 | 2.8700 | +1.773% | 113 | 1,083 | -91.638% |
| 2026-08-25 | 2.8600 | 2.8700 | 2.7300 | 2.8200 | +6.015% | 202 | 886 | -91.489% |
| 2026-08-24 | 2.6300 | 2.6600 | 2.6300 | 2.6600 | -11.921% | 5 | 890 | -90.977% |
| 2026-08-21 | 2.9900 | 3.1800 | 2.9500 | 3.0200 | +9.818% | 12 | 891 | -92.053% |
| 2026-08-20 | 3.3500 | 3.4900 | 2.7100 | 2.7500 | -29.487% | 26 | 883 | -91.273% |
| 2026-08-19 | 4.3100 | 4.3100 | 3.9000 | 3.9000 | -4.878% | 7 | 881 | -93.846% |
| 2026-08-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.497% | 1 | 882 | -94.146% |
| 2026-08-17 | 5.5000 | 5.6400 | 4.9100 | 4.9100 | -29.957% | 9 | 881 | -95.112% |
| 2026-08-13 | 5.8000 | 7.4200 | 5.8000 | 7.0100 | +29.575% | 17 | 886 | -96.576% |
| 2026-08-12 | 6.2600 | 6.2600 | 5.4100 | 5.4100 | -14.127% | 7 | 884 | -95.564% |
| 2026-08-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 1 | 883 | -96.190% |
| 2026-08-07 | 6.2900 | 6.5000 | 6.0000 | 6.0000 | +12.360% | 267 | 638 | -96.000% |
| 2026-08-06 | 5.9000 | 5.9300 | 5.3400 | 5.3400 | -17.337% | 14 | 626 | -95.506% |
| 2026-08-05 | 8.3900 | 8.6100 | 6.4600 | 6.4600 | +7.488% | 41 | 660 | -96.285% |
| 2026-08-04 | 4.3200 | 6.0100 | 4.3200 | 6.0100 | +64.658% | 8 | 660 | -96.007% |
| 2026-08-03 | 2.6400 | 3.6500 | 2.6400 | 3.6500 | +99.454% | 233 | 433 | -93.425% |
| 2026-07-31 | 2.0500 | 2.0500 | 1.8300 | 1.8300 | +22.819% | 11 | 423 | -86.885% |
| 2026-07-30 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 1 | 422 | -83.893% |
| 2026-07-29 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | -28.972% | 4 | 418 | -84.211% |
| 2026-07-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -29.605% | 1 | 417 | -88.785% |
| 2026-07-21 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +8.185% | 4 | 413 | -92.105% |
| 2026-07-20 | 2.8200 | 2.8300 | 2.8000 | 2.8100 | -7.869% | 20 | 409 | -91.459% |
| 2026-07-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -36.326% | 2 | 407 | -92.131% |
| 2026-07-10 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +4.130% | 2 | 410 | -94.990% |
| 2026-07-09 | 4.3000 | 4.6000 | 4.3000 | 4.6000 | -9.091% | 10 | 400 | -94.783% |
| 2026-07-06 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +27.456% | 298 | 128 | -95.257% |
| 2026-07-02 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -17.975% | 1 | 128 | -93.955% |
| 2026-06-30 | 4.6800 | 4.8400 | 4.6800 | 4.8400 | +20.099% | 7 | 125 | -95.041% |
| 2026-06-29 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -21.595% | 1 | 124 | -94.045% |
| 2026-06-22 | 5.9800 | 5.9800 | 5.1400 | 5.1400 | -16.558% | 50 | 124 | -95.331% |
| 2026-06-18 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +10.991% | 1 | 123 | -96.104% |
| 2026-06-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.778% | 96 | 27 | -95.676% |
| 2026-06-11 | 4.7000 | 5.4000 | 4.7000 | 5.4000 | -12.195% | 17 | 12 | -95.556% |
| 2026-06-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -15.522% | 3 | 12 | -96.098% |
| 2026-06-05 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -21.636% | 1 | 13 | -96.703% |
| 2026-06-04 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -2.004% | 1 | 12 | -97.417% |
| 2026-06-03 | 9.5700 | 9.5700 | 9.4800 | 9.4800 | -4.532% | 3 | 10 | -97.468% |
| 2026-06-02 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -4.151% | 4 | 6 | -97.583% |
| 2026-06-01 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +1.370% | 4 | 6 | -97.683% |
| 2026-05-29 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +16.534% | 1 | 5 | -97.652% |
| 2026-05-26 | 8.6500 | 8.7700 | 8.6500 | 8.7700 | 0.000% | 5 | 0 | -97.263% |