SPY261130C00840000
SPY Nov 30 2026 840.00 Call
optionOPRA
EODOct 27, 2026
0.14USD+40.000%(+0.04)5Vol1,222OI
SPY261130C00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +40.000% | 5 | 1,225 | 0.000% |
| 2026-10-23 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 8 | 1,227 | +40.000% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1100 | 0.1100 | -54.167% | 12 | 1,238 | +27.273% |
| 2026-10-21 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +50.000% | 64 | 1,288 | -41.667% |
| 2026-10-20 | 0.1500 | 0.2200 | 0.1500 | 0.1600 | +6.667% | 41 | 1,282 | -12.500% |
| 2026-10-19 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +36.364% | 8 | 1,282 | -6.667% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1100 | 0.1100 | -31.250% | 40 | 1,305 | +27.273% |
| 2026-10-15 | 0.1500 | 0.2100 | 0.1500 | 0.1600 | +6.667% | 11 | 1,299 | -12.500% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -54.545% | 10 | 1,305 | -6.667% |
| 2026-10-13 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | -34.000% | 20 | 1,300 | -57.576% |
| 2026-10-09 | 0.4800 | 0.5300 | 0.4700 | 0.5000 | +28.205% | 856 | 779 | -72.000% |
| 2026-10-08 | 0.4700 | 0.4700 | 0.3700 | 0.3900 | -37.097% | 50 | 741 | -64.103% |
| 2026-10-07 | 0.6000 | 0.6700 | 0.5400 | 0.6200 | -27.907% | 413 | 500 | -77.419% |
| 2026-10-06 | 0.8900 | 1.1500 | 0.8600 | 0.8600 | +4.878% | 295 | 543 | -83.721% |
| 2026-10-05 | 0.5400 | 0.8400 | 0.5400 | 0.8200 | +49.091% | 450 | 529 | -82.927% |
| 2026-10-02 | 0.6400 | 0.7700 | 0.5300 | 0.5500 | +22.222% | 111 | 547 | -74.545% |
| 2026-10-01 | 0.4400 | 0.4500 | 0.4000 | 0.4500 | -8.163% | 19 | 549 | -68.889% |
| 2026-09-30 | 0.6400 | 0.6900 | 0.4900 | 0.4900 | -2.000% | 43 | 529 | -71.429% |
| 2026-09-29 | 0.5400 | 0.5400 | 0.4300 | 0.5000 | -16.667% | 530 | 688 | -72.000% |
| 2026-09-28 | 0.6400 | 0.6700 | 0.5300 | 0.6000 | -25.000% | 222 | 531 | -76.667% |
| 2026-09-25 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | +12.676% | 3 | 532 | -82.500% |
| 2026-09-24 | 0.6000 | 0.7900 | 0.6000 | 0.7100 | +1.429% | 87 | 451 | -80.282% |
| 2026-09-23 | 0.7800 | 0.8000 | 0.6900 | 0.7000 | -39.655% | 282 | 366 | -80.000% |
| 2026-09-22 | 1.0900 | 1.1900 | 1.0900 | 1.1600 | -14.074% | 19 | 361 | -87.931% |
| 2026-09-21 | 0.9400 | 1.3500 | 0.9100 | 1.3500 | +164.706% | 105 | 359 | -89.630% |
| 2026-09-18 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | -12.069% | 2 | 358 | -72.549% |
| 2026-09-17 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +65.714% | 1 | 358 | -75.862% |
| 2026-09-16 | 0.5500 | 0.5500 | 0.3500 | 0.3500 | -33.962% | 6 | 358 | -60.000% |
| 2026-09-15 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -22.059% | 10 | 358 | -73.585% |
| 2026-09-14 | 0.5800 | 0.6800 | 0.5800 | 0.6800 | -16.049% | 10 | 365 | -79.412% |
| 2026-09-11 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +15.714% | 1 | 365 | -82.716% |
| 2026-09-10 | 0.7700 | 0.7800 | 0.7000 | 0.7000 | -23.913% | 46 | 322 | -80.000% |
| 2026-09-09 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | -15.596% | 9 | 330 | -84.783% |
| 2026-09-08 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -15.504% | 2 | 330 | -87.156% |
| 2026-09-04 | 1.5600 | 1.5600 | 1.2800 | 1.2900 | -23.669% | 20 | 332 | -89.147% |
| 2026-09-03 | 1.3400 | 1.7900 | 1.3400 | 1.6900 | +49.558% | 72 | 325 | -91.716% |
| 2026-09-02 | 0.9900 | 1.1300 | 0.9900 | 1.1300 | +3.670% | 6 | 326 | -87.611% |
| 2026-09-01 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | -15.504% | 3 | 324 | -87.156% |
| 2026-08-31 | 1.4700 | 1.4800 | 1.2900 | 1.2900 | -23.214% | 22 | 318 | -89.147% |
| 2026-08-28 | 2.5200 | 2.5200 | 1.6400 | 1.6800 | -24.324% | 13 | 333 | -91.667% |
| 2026-08-27 | 1.9500 | 2.2200 | 1.9500 | 2.2200 | +24.022% | 376 | 315 | -93.694% |
| 2026-08-26 | 1.9500 | 1.9500 | 1.7300 | 1.7900 | -2.186% | 62 | 331 | -92.179% |
| 2026-08-25 | 2.0000 | 2.0000 | 1.8300 | 1.8300 | +9.581% | 76 | 305 | -92.350% |
| 2026-08-24 | 1.7000 | 1.7900 | 1.5800 | 1.6700 | -17.327% | 21 | 293 | -91.617% |
| 2026-08-21 | 1.8400 | 2.2200 | 1.8400 | 2.0200 | +12.849% | 229 | 314 | -93.069% |
| 2026-08-20 | 2.1800 | 2.2900 | 1.7900 | 1.7900 | -38.488% | 129 | 240 | -92.179% |
| 2026-08-19 | 2.7600 | 3.0200 | 2.6500 | 2.9100 | -23.622% | 500 | 43 | -95.189% |
| 2026-08-17 | 3.9200 | 3.9400 | 3.8100 | 3.8100 | -7.524% | 4 | 42 | -96.325% |
| 2026-08-14 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -21.822% | 1 | 42 | -96.602% |
| 2026-08-13 | 4.4600 | 5.3000 | 4.4600 | 5.2700 | +39.050% | 8 | 40 | -97.343% |
| 2026-08-12 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -15.965% | 2 | 39 | -96.306% |
| 2026-08-07 | 4.4200 | 4.5100 | 4.3500 | 4.5100 | +20.267% | 3 | 38 | -96.896% |
| 2026-08-06 | 3.8600 | 3.8600 | 3.7500 | 3.7500 | -18.301% | 2 | 38 | -96.267% |
| 2026-08-04 | 3.2600 | 4.5900 | 3.2600 | 4.5900 | +85.830% | 4 | 39 | -96.950% |
| 2026-08-03 | 1.7600 | 2.4700 | 1.7600 | 2.4700 | +90.000% | 4 | 37 | -94.332% |
| 2026-07-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -32.642% | 1 | 36 | -89.231% |
| 2026-07-17 | 2.0100 | 2.0100 | 1.9300 | 1.9300 | -21.862% | 3 | 37 | -92.746% |
| 2026-07-16 | 2.7600 | 2.7600 | 2.4700 | 2.4700 | +7.391% | 2 | 35 | -94.332% |
| 2026-07-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -22.819% | 3 | 36 | -93.913% |
| 2026-07-07 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +6.050% | 3 | 33 | -95.302% |
| 2026-07-02 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -10.224% | 1 | 33 | -95.018% |
| 2026-06-30 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +14.234% | 1 | 32 | -95.527% |
| 2026-06-23 | 3.0600 | 3.2300 | 2.7400 | 2.7400 | -25.543% | 3 | 30 | -94.891% |
| 2026-06-22 | 4.1500 | 4.1500 | 3.6800 | 3.6800 | +23.490% | 2 | 29 | -96.196% |
| 2026-06-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -28.878% | 2 | 27 | -95.302% |
| 2026-06-05 | 5.5300 | 5.5300 | 4.1900 | 4.1900 | -46.827% | 4 | 25 | -96.659% |
| 2026-05-29 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 0.000% | 25 | 0 | -98.223% |