SPY261130C00835000
SPY Nov 30 2026 835.00 Call
optionOPRA
EODOct 27, 2026
0.20USD+25.000%(+0.04)151Vol2,414OI
SPY261130C00835000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1600 | 0.2000 | 0.1100 | 0.2000 | +25.000% | 151 | 2,429 | 0.000% |
| 2026-10-26 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +14.286% | 161 | 2,382 | +25.000% |
| 2026-10-23 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | -17.647% | 19 | 2,385 | +42.857% |
| 2026-10-22 | 0.1700 | 0.2000 | 0.1500 | 0.1700 | -43.333% | 43 | 2,384 | +17.647% |
| 2026-10-21 | 0.2200 | 0.3400 | 0.2200 | 0.3000 | +50.000% | 1,418 | 2,369 | -33.333% |
| 2026-10-20 | 0.2300 | 0.2900 | 0.2000 | 0.2000 | 0.000% | 209 | 2,241 | 0.000% |
| 2026-10-19 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +17.647% | 9 | 2,247 | 0.000% |
| 2026-10-16 | 0.2600 | 0.2600 | 0.1500 | 0.1700 | -41.379% | 18 | 2,243 | +17.647% |
| 2026-10-15 | 0.2700 | 0.2900 | 0.2400 | 0.2900 | +26.087% | 19 | 2,233 | -31.034% |
| 2026-10-14 | 0.3400 | 0.3500 | 0.2000 | 0.2300 | -50.000% | 52 | 2,231 | -13.043% |
| 2026-10-13 | 0.5000 | 0.5400 | 0.4400 | 0.4600 | -14.815% | 26 | 2,218 | -56.522% |
| 2026-10-12 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | -22.857% | 299 | 2,178 | -62.963% |
| 2026-10-09 | 0.6500 | 0.7200 | 0.6300 | 0.7000 | +29.630% | 10 | 2,180 | -71.429% |
| 2026-10-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -35.714% | 77 | 2,222 | -62.963% |
| 2026-10-07 | 0.8000 | 0.9200 | 0.7200 | 0.8400 | -29.412% | 2,288 | 1,584 | -76.190% |
| 2026-10-06 | 1.1800 | 1.5100 | 1.1800 | 1.1900 | +25.263% | 263 | 1,519 | -83.193% |
| 2026-10-05 | 0.7300 | 1.0900 | 0.7300 | 0.9500 | +28.378% | 1,308 | 1,734 | -78.947% |
| 2026-10-02 | 0.8300 | 1.0000 | 0.7100 | 0.7400 | +29.825% | 303 | 1,693 | -72.973% |
| 2026-10-01 | 0.6100 | 0.6100 | 0.4700 | 0.5700 | +3.636% | 184 | 1,550 | -64.912% |
| 2026-09-30 | 0.8900 | 0.8900 | 0.5500 | 0.5500 | -19.118% | 471 | 1,257 | -63.636% |
| 2026-09-29 | 0.6700 | 0.6800 | 0.5700 | 0.6800 | -15.000% | 125 | 1,181 | -70.588% |
| 2026-09-28 | 0.8200 | 0.8800 | 0.6900 | 0.8000 | -27.273% | 120 | 1,180 | -75.000% |
| 2026-09-25 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +12.245% | 2 | 1,179 | -81.818% |
| 2026-09-24 | 0.8700 | 0.9800 | 0.8000 | 0.9800 | +1.031% | 48 | 1,194 | -79.592% |
| 2026-09-23 | 1.3600 | 1.3600 | 0.9300 | 0.9700 | -35.333% | 7 | 1,197 | -79.381% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.5000 | 1.5000 | -9.091% | 9 | 1,196 | -86.667% |
| 2026-09-21 | 1.0200 | 1.7700 | 1.0200 | 1.6500 | +135.714% | 332 | 1,166 | -87.879% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.6600 | 0.7000 | -9.091% | 19 | 1,156 | -71.429% |
| 2026-09-17 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | +40.000% | 11 | 1,156 | -74.026% |
| 2026-09-16 | 0.7100 | 0.7100 | 0.4700 | 0.5500 | -11.290% | 10 | 1,158 | -63.636% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.6200 | 0.6200 | -27.059% | 28 | 1,152 | -67.742% |
| 2026-09-14 | 0.7900 | 0.8900 | 0.7800 | 0.8500 | -15.000% | 478 | 708 | -76.471% |
| 2026-09-11 | 1.1600 | 1.1600 | 1.0000 | 1.0000 | +11.111% | 19 | 707 | -80.000% |
| 2026-09-10 | 0.9800 | 1.0000 | 0.8800 | 0.9000 | -23.729% | 63 | 657 | -77.778% |
| 2026-09-09 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | -23.871% | 52 | 671 | -83.051% |
| 2026-09-08 | 1.5400 | 1.5900 | 1.4200 | 1.5500 | -10.405% | 42 | 648 | -87.097% |
| 2026-09-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -24.123% | 1 | 647 | -88.439% |
| 2026-09-03 | 1.7000 | 2.2800 | 1.6400 | 2.2800 | +57.241% | 132 | 583 | -91.228% |
| 2026-09-02 | 1.4800 | 1.5700 | 1.4500 | 1.4500 | +11.538% | 29 | 559 | -86.207% |
| 2026-09-01 | 1.3200 | 1.4500 | 1.3000 | 1.3000 | -22.619% | 7 | 557 | -84.615% |
| 2026-08-31 | 1.6900 | 1.6900 | 1.6100 | 1.6800 | -22.936% | 7 | 555 | -88.095% |
| 2026-08-28 | 2.8100 | 2.8200 | 2.1800 | 2.1800 | -17.736% | 4 | 556 | -90.826% |
| 2026-08-27 | 2.4100 | 2.8700 | 2.4100 | 2.6500 | +17.778% | 7 | 559 | -92.453% |
| 2026-08-26 | 2.3000 | 2.3000 | 2.0500 | 2.2500 | -8.537% | 35 | 558 | -91.111% |
| 2026-08-25 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +24.873% | 1 | 558 | -91.870% |
| 2026-08-24 | 2.1300 | 2.1300 | 1.9700 | 1.9700 | -28.623% | 24 | 569 | -89.848% |
| 2026-08-21 | 2.4000 | 2.7600 | 2.4000 | 2.7600 | +1.099% | 6 | 569 | -92.754% |
| 2026-08-20 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -12.219% | 2 | 569 | -92.674% |
| 2026-08-19 | 3.5000 | 3.5000 | 3.1100 | 3.1100 | +4.362% | 110 | 462 | -93.569% |
| 2026-08-18 | 3.1700 | 3.1700 | 2.9800 | 2.9800 | -26.055% | 3 | 462 | -93.289% |
| 2026-08-17 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | -21.748% | 4 | 461 | -95.037% |
| 2026-08-14 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.871% | 1 | 460 | -96.117% |
| 2026-08-13 | 5.2900 | 5.8600 | 5.2900 | 5.5900 | +24.222% | 7 | 460 | -96.422% |
| 2026-08-12 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | +4.167% | 4 | 462 | -95.556% |
| 2026-08-11 | 5.3500 | 5.3500 | 4.3200 | 4.3200 | -19.852% | 13 | 460 | -95.370% |
| 2026-08-10 | 5.4500 | 5.4500 | 5.3700 | 5.3900 | -2.355% | 13 | 449 | -96.289% |
| 2026-08-07 | 5.2800 | 5.5900 | 5.2800 | 5.5200 | +21.586% | 4 | 448 | -96.377% |
| 2026-08-06 | 4.9600 | 4.9600 | 4.5400 | 4.5400 | -18.784% | 3 | 459 | -95.595% |
| 2026-08-05 | 7.3900 | 7.4300 | 5.5900 | 5.5900 | +9.393% | 36 | 457 | -96.422% |
| 2026-08-04 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +336.752% | 1 | 457 | -96.086% |
| 2026-07-29 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | -15.827% | 2 | 455 | -82.906% |
| 2026-07-27 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -14.198% | 2 | 455 | -85.612% |
| 2026-07-24 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -33.878% | 2 | 453 | -87.654% |
| 2026-07-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +5.150% | 1 | 453 | -91.837% |
| 2026-07-20 | 2.3400 | 2.3500 | 2.3200 | 2.3300 | -16.487% | 20 | 450 | -91.416% |
| 2026-07-16 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -20.739% | 3 | 453 | -92.832% |
| 2026-07-14 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | -10.433% | 3 | 450 | -94.318% |
| 2026-07-13 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +26.367% | 2 | 450 | -94.911% |
| 2026-07-08 | 3.1000 | 3.2100 | 3.1000 | 3.1100 | -11.898% | 6 | 446 | -93.569% |
| 2026-07-07 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +2.023% | 1 | 446 | -94.334% |
| 2026-06-29 | 2.8400 | 3.4600 | 2.8400 | 3.4600 | +7.121% | 2 | 446 | -94.220% |
| 2026-06-26 | 2.5700 | 3.2300 | 2.5700 | 3.2300 | -0.920% | 2 | 444 | -93.808% |
| 2026-06-23 | 3.3700 | 3.3700 | 3.2600 | 3.2600 | -24.362% | 20 | 439 | -93.865% |
| 2026-06-22 | 5.4300 | 5.4300 | 4.3100 | 4.3100 | -20.185% | 29 | 434 | -95.360% |
| 2026-06-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +30.120% | 100 | 434 | -96.296% |
| 2026-06-17 | 5.7600 | 5.7600 | 4.1500 | 4.1500 | -27.193% | 213 | 623 | -95.181% |
| 2026-06-16 | 5.8400 | 5.8400 | 5.7000 | 5.7000 | -16.300% | 100 | 723 | -96.491% |
| 2026-06-15 | 6.7900 | 7.6200 | 6.6100 | 6.8100 | +35.119% | 326 | 401 | -97.063% |
| 2026-06-12 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +0.800% | 50 | 360 | -96.032% |
| 2026-06-11 | 4.2900 | 5.0000 | 4.2900 | 5.0000 | +38.889% | 350 | 12 | -96.000% |
| 2026-06-10 | 4.2100 | 4.2100 | 3.6000 | 3.6000 | +1.695% | 2 | 10 | -94.444% |
| 2026-06-09 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -24.841% | 1 | 10 | -94.350% |
| 2026-06-05 | 6.3300 | 6.3300 | 4.7100 | 4.7100 | -46.900% | 3 | 10 | -95.754% |
| 2026-05-29 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +3.020% | 10 | 1 | -97.745% |
| 2026-05-28 | 8.3000 | 8.6100 | 8.3000 | 8.6100 | +5.774% | 2 | 2 | -97.677% |
| 2026-05-27 | 8.1900 | 8.1900 | 8.1400 | 8.1400 | 0.000% | 2 | 0 | -97.543% |