SPY261130C00860000
SPY Nov 30 2026 860.00 Call
optionOPRA
EODOct 27, 2026
0.05USD-16.667%(-0.01)8Vol706OI
SPY261130C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 8 | 711 | 0.000% |
| 2026-10-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 2 | 711 | -16.667% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 5 | 706 | 0.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -50.000% | 20 | 706 | +25.000% |
| 2026-10-20 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +60.000% | 2 | 706 | -37.500% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -37.500% | 10 | 714 | 0.000% |
| 2026-10-16 | 0.0700 | 0.0800 | 0.0500 | 0.0800 | 0.000% | 29 | 689 | -37.500% |
| 2026-10-15 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +60.000% | 2 | 690 | -37.500% |
| 2026-10-14 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -50.000% | 9 | 695 | 0.000% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -28.571% | 6 | 691 | -50.000% |
| 2026-10-12 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 691 | -64.286% |
| 2026-10-09 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +30.769% | 2 | 691 | -70.588% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -35.000% | 2 | 693 | -61.538% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -37.500% | 1 | 694 | -75.000% |
| 2026-10-06 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | +6.667% | 12 | 684 | -84.375% |
| 2026-10-05 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | +36.364% | 42 | 677 | -83.333% |
| 2026-10-02 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +46.667% | 15 | 676 | -77.273% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -37.500% | 13 | 663 | -66.667% |
| 2026-09-30 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | +41.176% | 7 | 666 | -79.167% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -29.167% | 1 | 667 | -70.588% |
| 2026-09-28 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | -25.000% | 2 | 667 | -79.167% |
| 2026-09-25 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +10.345% | 3 | 669 | -84.375% |
| 2026-09-24 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | +3.571% | 21 | 663 | -82.759% |
| 2026-09-23 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -36.364% | 2 | 664 | -82.143% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -20.000% | 2 | 664 | -88.636% |
| 2026-09-21 | 0.4200 | 0.5500 | 0.4200 | 0.5500 | +161.905% | 3 | 662 | -90.909% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +23.529% | 6 | 659 | -76.190% |
| 2026-09-16 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -43.333% | 39 | 658 | -70.588% |
| 2026-09-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 657 | -83.333% |
| 2026-09-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 25 | 657 | -82.759% |
| 2026-09-09 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | -13.953% | 9 | 657 | -86.486% |
| 2026-09-08 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | -18.868% | 9 | 652 | -88.372% |
| 2026-09-04 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | -19.697% | 3 | 651 | -90.566% |
| 2026-09-03 | 0.5800 | 0.6600 | 0.5800 | 0.6600 | +37.500% | 2 | 652 | -92.424% |
| 2026-08-31 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -27.273% | 2 | 652 | -89.583% |
| 2026-08-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -23.256% | 50 | 652 | -92.424% |
| 2026-08-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +21.127% | 1 | 652 | -94.186% |
| 2026-08-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 1 | 651 | -92.958% |
| 2026-08-25 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +5.797% | 3 | 651 | -93.151% |
| 2026-08-20 | 0.8900 | 0.8900 | 0.6900 | 0.6900 | -29.592% | 377 | 400 | -92.754% |
| 2026-08-19 | 1.1500 | 1.1500 | 0.9800 | 0.9800 | +2.083% | 6 | 405 | -94.898% |
| 2026-08-18 | 1.0300 | 1.0300 | 0.9600 | 0.9600 | -38.065% | 12 | 403 | -94.792% |
| 2026-08-17 | 1.6700 | 1.6700 | 1.5500 | 1.5500 | -24.020% | 12 | 393 | -96.774% |
| 2026-08-13 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | +18.605% | 16 | 392 | -97.549% |
| 2026-08-12 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.714% | 3 | 392 | -97.093% |
| 2026-08-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -15.865% | 1 | 392 | -97.143% |
| 2026-08-10 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | -7.556% | 284 | 108 | -97.596% |
| 2026-08-05 | 3.4200 | 3.4200 | 2.2500 | 2.2500 | -18.478% | 4 | 109 | -97.778% |
| 2026-08-04 | 1.8500 | 2.7800 | 1.8500 | 2.7600 | +178.788% | 9 | 108 | -98.188% |
| 2026-08-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +115.217% | 1 | 107 | -94.949% |
| 2026-07-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 20 | 87 | -89.130% |
| 2026-07-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 16 | 102 | -90.385% |
| 2026-07-23 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | -51.938% | 16 | 86 | -91.935% |
| 2026-07-16 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -1.527% | 3 | 87 | -96.124% |
| 2026-07-14 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -13.245% | 3 | 84 | -96.183% |
| 2026-07-07 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | -19.251% | 9 | 84 | -96.689% |
| 2026-07-06 | 1.6300 | 1.8700 | 1.6100 | 1.8700 | +24.667% | 31 | 84 | -97.326% |
| 2026-07-02 | 1.7500 | 1.9500 | 1.5000 | 1.5000 | -14.286% | 28 | 72 | -96.667% |
| 2026-07-01 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | -2.778% | 2 | 74 | -97.143% |
| 2026-06-30 | 1.5400 | 1.8300 | 1.5300 | 1.8000 | +17.647% | 26 | 69 | -97.222% |
| 2026-06-29 | 1.3400 | 1.5400 | 1.2500 | 1.5300 | +39.091% | 55 | 75 | -96.732% |
| 2026-06-26 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | -21.429% | 3 | 72 | -95.455% |
| 2026-06-25 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | 0.000% | 4 | 70 | -96.429% |
| 2026-06-24 | 1.5600 | 1.5600 | 1.3700 | 1.4000 | -0.709% | 6 | 64 | -96.429% |
| 2026-06-23 | 1.6300 | 1.7200 | 1.4100 | 1.4100 | -30.542% | 3 | 61 | -96.454% |
| 2026-06-22 | 2.6000 | 2.6300 | 2.0300 | 2.0300 | -20.392% | 15 | 63 | -97.537% |
| 2026-06-18 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | -10.211% | 5 | 59 | -98.039% |
| 2026-06-17 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | -23.656% | 2 | 59 | -98.239% |
| 2026-06-15 | 3.4400 | 3.7200 | 3.4400 | 3.7200 | +60.345% | 5 | 58 | -98.656% |
| 2026-06-12 | 2.4100 | 2.4500 | 2.3200 | 2.3200 | +1.310% | 4 | 58 | -97.845% |
| 2026-06-11 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +5.530% | 1 | 58 | -97.817% |
| 2026-06-09 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -20.803% | 3 | 55 | -97.696% |
| 2026-06-08 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -31.328% | 5 | 55 | -98.175% |
| 2026-06-04 | 3.8700 | 3.9900 | 3.8700 | 3.9900 | -18.902% | 30 | 29 | -98.747% |
| 2026-06-02 | 4.5800 | 4.9200 | 4.5800 | 4.9200 | +0.408% | 31 | 9 | -98.984% |
| 2026-06-01 | 4.5200 | 4.9000 | 4.5200 | 4.9000 | +2.725% | 6 | 3 | -98.980% |
| 2026-05-29 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +3.922% | 1 | 2 | -98.952% |
| 2026-05-28 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +10.072% | 1 | 1 | -98.911% |
| 2026-05-26 | 4.2200 | 4.2700 | 4.1700 | 4.1700 | 0.000% | 3 | 0 | -98.801% |