SPY261130C00850000
SPY Nov 30 2026 850.00 Call
optionOPRA
EODOct 27, 2026
0.10USD+25.000%(+0.02)7Vol3,649OI
SPY261130C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0900 | 0.1000 | 0.0700 | 0.1000 | +25.000% | 7 | 3,650 | 0.000% |
| 2026-10-26 | 0.0800 | 0.0800 | 0.0400 | 0.0800 | +33.333% | 49 | 3,644 | +25.000% |
| 2026-10-23 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 18 | 3,660 | +66.667% |
| 2026-10-22 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | -33.333% | 15 | 3,650 | +25.000% |
| 2026-10-21 | 0.1100 | 0.1500 | 0.1100 | 0.1200 | +9.091% | 21 | 3,646 | -16.667% |
| 2026-10-20 | 0.0800 | 0.1300 | 0.0800 | 0.1100 | +10.000% | 49 | 3,640 | -9.091% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 420 | 3,845 | 0.000% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -16.667% | 16 | 3,832 | 0.000% |
| 2026-10-15 | 0.1000 | 0.1200 | 0.0800 | 0.1200 | +50.000% | 12 | 3,836 | -16.667% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -52.941% | 4,566 | 5,005 | +25.000% |
| 2026-10-13 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | -29.167% | 70 | 5,003 | -41.176% |
| 2026-10-12 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -14.286% | 4 | 5,000 | -58.333% |
| 2026-10-09 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | +27.273% | 151 | 5,101 | -64.286% |
| 2026-10-08 | 0.2400 | 0.2400 | 0.2000 | 0.2200 | -37.143% | 94 | 5,075 | -54.545% |
| 2026-10-07 | 0.3500 | 0.3800 | 0.3000 | 0.3500 | -31.373% | 321 | 4,996 | -71.429% |
| 2026-10-06 | 0.4600 | 0.6400 | 0.4600 | 0.5100 | +27.500% | 33 | 5,008 | -80.392% |
| 2026-10-05 | 0.3400 | 0.4900 | 0.3400 | 0.4000 | +17.647% | 34 | 5,039 | -75.000% |
| 2026-10-02 | 0.4300 | 0.4300 | 0.3400 | 0.3400 | +47.826% | 7 | 5,039 | -70.588% |
| 2026-10-01 | 0.2800 | 0.2800 | 0.2200 | 0.2300 | -23.333% | 46 | 5,009 | -56.522% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | +15.385% | 56 | 4,970 | -66.667% |
| 2026-09-29 | 0.3100 | 0.3200 | 0.2600 | 0.2600 | -18.750% | 88 | 4,901 | -61.538% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.3200 | 0.3200 | -20.000% | 46 | 4,900 | -68.750% |
| 2026-09-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 3 | 4,900 | -75.000% |
| 2026-09-24 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | -17.021% | 17 | 4,885 | -74.359% |
| 2026-09-23 | 0.5100 | 0.5100 | 0.4400 | 0.4700 | -34.722% | 6 | 4,965 | -78.723% |
| 2026-09-22 | 0.8000 | 0.8000 | 0.7000 | 0.7200 | -14.286% | 18 | 4,949 | -86.111% |
| 2026-09-21 | 0.4700 | 0.8400 | 0.4600 | 0.8400 | +140.000% | 745 | 5,220 | -88.095% |
| 2026-09-18 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -7.895% | 71 | 5,179 | -71.429% |
| 2026-09-17 | 0.3500 | 0.3800 | 0.3400 | 0.3800 | +58.333% | 109 | 5,223 | -73.684% |
| 2026-09-16 | 0.3400 | 0.3400 | 0.2100 | 0.2400 | -20.000% | 249 | 5,004 | -58.333% |
| 2026-09-15 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -25.000% | 4 | 5,005 | -66.667% |
| 2026-09-14 | 0.4000 | 0.4100 | 0.3400 | 0.4000 | -11.111% | 21 | 5,012 | -75.000% |
| 2026-09-11 | 0.5200 | 0.5400 | 0.4500 | 0.4500 | +4.651% | 518 | 5,490 | -77.778% |
| 2026-09-10 | 0.4500 | 0.4800 | 0.4200 | 0.4300 | -21.818% | 104 | 5,399 | -76.744% |
| 2026-09-09 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -21.429% | 420 | 4,989 | -81.818% |
| 2026-09-08 | 0.7500 | 0.7500 | 0.6800 | 0.7000 | -10.256% | 208 | 4,984 | -85.714% |
| 2026-09-04 | 0.9400 | 0.9500 | 0.7700 | 0.7800 | -25.714% | 325 | 4,970 | -87.179% |
| 2026-09-03 | 0.8200 | 1.0800 | 0.8000 | 1.0500 | +59.091% | 23 | 4,990 | -90.476% |
| 2026-09-02 | 0.6000 | 0.7200 | 0.6000 | 0.6600 | +17.857% | 733 | 5,526 | -84.848% |
| 2026-09-01 | 0.5900 | 0.6000 | 0.5400 | 0.5600 | -30.000% | 1,369 | 5,170 | -82.143% |
| 2026-08-31 | 0.8900 | 0.8900 | 0.7200 | 0.8000 | -23.810% | 315 | 4,870 | -87.500% |
| 2026-08-28 | 1.3300 | 1.5800 | 1.0500 | 1.0500 | -20.455% | 442 | 4,480 | -90.476% |
| 2026-08-27 | 1.1900 | 1.4100 | 1.1900 | 1.3200 | +14.783% | 524 | 4,491 | -92.424% |
| 2026-08-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +5.505% | 2 | 4,491 | -91.304% |
| 2026-08-25 | 1.2400 | 1.2400 | 1.0900 | 1.0900 | -3.540% | 55 | 4,440 | -90.826% |
| 2026-08-24 | 1.0500 | 1.1300 | 1.0300 | 1.1300 | -8.871% | 11 | 4,436 | -91.150% |
| 2026-08-21 | 1.2700 | 1.4200 | 1.2400 | 1.2400 | +8.772% | 20 | 4,422 | -91.935% |
| 2026-08-20 | 1.3600 | 1.4600 | 1.1200 | 1.1400 | -25.490% | 56 | 4,382 | -91.228% |
| 2026-08-19 | 1.8500 | 1.8900 | 1.5300 | 1.5300 | -0.649% | 13 | 4,378 | -93.464% |
| 2026-08-18 | 1.7600 | 1.7600 | 1.5400 | 1.5400 | -28.372% | 3 | 4,376 | -93.506% |
| 2026-08-17 | 2.5500 | 2.5500 | 2.1500 | 2.1500 | -29.043% | 2 | 4,374 | -95.349% |
| 2026-08-14 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -7.055% | 1 | 4,375 | -96.700% |
| 2026-08-13 | 3.1300 | 3.4800 | 3.1300 | 3.2600 | +26.848% | 6 | 4,376 | -96.933% |
| 2026-08-12 | 2.6200 | 2.6200 | 2.5300 | 2.5700 | +3.629% | 5 | 4,381 | -96.109% |
| 2026-08-11 | 3.1000 | 3.1000 | 2.4800 | 2.4800 | -17.608% | 13 | 4,369 | -95.968% |
| 2026-08-10 | 3.0500 | 3.1200 | 3.0100 | 3.0100 | -5.643% | 7 | 4,366 | -96.678% |
| 2026-08-07 | 3.0100 | 3.3300 | 3.0100 | 3.1900 | +23.643% | 11 | 4,367 | -96.865% |
| 2026-08-06 | 3.1200 | 3.1200 | 2.5800 | 2.5800 | -17.834% | 5 | 4,377 | -96.124% |
| 2026-08-05 | 4.8000 | 4.8000 | 3.1400 | 3.1400 | -16.489% | 14 | 4,378 | -96.815% |
| 2026-08-04 | 2.3100 | 3.8500 | 2.3100 | 3.7600 | +196.063% | 28 | 4,378 | -97.340% |
| 2026-08-03 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | +58.750% | 5 | 4,378 | -92.126% |
| 2026-07-31 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | +25.000% | 16 | 4,394 | -87.500% |
| 2026-07-29 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | -18.987% | 16 | 4,378 | -84.375% |
| 2026-07-28 | 0.7200 | 0.7900 | 0.7200 | 0.7900 | -16.842% | 5 | 4,375 | -87.342% |
| 2026-07-27 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +9.195% | 10 | 4,365 | -89.474% |
| 2026-07-23 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | -33.077% | 8 | 4,371 | -88.506% |
| 2026-07-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 1 | 4,370 | -92.308% |
| 2026-07-17 | 1.3800 | 1.4100 | 1.2800 | 1.2800 | -37.561% | 5 | 4,366 | -92.187% |
| 2026-07-15 | 1.9300 | 2.1200 | 1.9200 | 2.0500 | +4.592% | 3,610 | 780 | -95.122% |
| 2026-07-14 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -17.992% | 2 | 780 | -94.898% |
| 2026-07-10 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +3.913% | 1 | 781 | -95.816% |
| 2026-07-09 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +25.683% | 1 | 782 | -95.652% |
| 2026-07-08 | 1.8000 | 1.8300 | 1.6500 | 1.8300 | -25.306% | 3 | 781 | -94.536% |
| 2026-07-06 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | -4.297% | 751 | 44 | -95.918% |
| 2026-07-01 | 2.3700 | 2.5600 | 2.3700 | 2.5600 | +24.272% | 24 | 61 | -96.094% |
| 2026-06-29 | 1.8000 | 2.0600 | 1.8000 | 2.0600 | +5.641% | 2 | 62 | -95.146% |
| 2026-06-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.175% | 1 | 63 | -94.872% |
| 2026-06-25 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -4.545% | 23 | 43 | -94.709% |
| 2026-06-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -33.108% | 1 | 43 | -94.949% |
| 2026-06-22 | 3.4500 | 3.5600 | 2.9600 | 2.9600 | -15.186% | 3 | 43 | -96.622% |
| 2026-06-18 | 3.2100 | 3.4900 | 3.2100 | 3.4900 | +26.449% | 3 | 43 | -97.135% |
| 2026-06-17 | 3.7500 | 3.7500 | 2.7600 | 2.7600 | -25.000% | 11 | 35 | -96.377% |
| 2026-06-16 | 4.5300 | 4.5300 | 3.6800 | 3.6800 | -28.125% | 2 | 33 | -97.283% |
| 2026-06-15 | 4.8800 | 5.1200 | 4.8800 | 5.1200 | +100.784% | 3 | 32 | -98.047% |
| 2026-06-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +13.333% | 2 | 33 | -96.078% |
| 2026-06-10 | 3.1400 | 3.1400 | 2.2500 | 2.2500 | -16.667% | 6 | 35 | -95.556% |
| 2026-06-09 | 2.8700 | 2.8700 | 2.2600 | 2.7000 | -20.588% | 6 | 30 | -96.296% |
| 2026-06-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 1 | 29 | -97.059% |
| 2026-06-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -34.010% | 1 | 28 | -97.436% |
| 2026-06-04 | 5.0100 | 5.9100 | 5.0100 | 5.9100 | +1.897% | 4 | 27 | -98.308% |
| 2026-06-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.051% | 1 | 27 | -98.276% |
| 2026-06-02 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -1.732% | 20 | 7 | -98.397% |
| 2026-06-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +2.090% | 5 | 2 | -98.425% |
| 2026-05-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +14.338% | 1 | 1 | -98.392% |
| 2026-05-27 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -3.030% | 1 | 0 | -98.162% |
| 2026-05-26 | 5.4000 | 5.6100 | 5.4000 | 5.6100 | 0.000% | 2 | 0 | -98.217% |