Dark

SPY20261120C700
SPY Nov 20 2026 700.00 Call (SPY261120C00700000)
option OPRA

EOD

Sep 29, 2026

71.90-2.137%(-1.57)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	72.6300	72.6300	71.5200	71.9000	-2.137%	20	5,684	0.000%
2026-09-28	75.5500	75.5500	73.4700	73.4700	-7.247%	112	5,685	-2.137%
2026-09-25	78.8800	79.2100	78.1700	79.2100	+4.210%	41	5,731	-9.229%
2026-09-24	74.3400	76.0100	74.3400	76.0100	-0.262%	14	5,769	-5.407%
2026-09-23	78.6800	78.8300	75.7700	76.2100	-7.848%	244	5,771	-5.655%
2026-09-22	81.6600	82.7000	81.0200	82.7000	+3.375%	182	5,790	-13.059%
2026-09-21	75.8800	80.0000	75.8800	80.0000	+16.144%	8	5,805	-10.125%
2026-09-18	69.1800	69.2900	68.8800	68.8800	-2.945%	24	5,809	+4.384%
2026-09-17	69.8100	70.9700	69.2700	70.9700	+16.021%	1,150	5,790	+1.310%
2026-09-16	69.1200	69.5000	61.1200	61.1700	-8.701%	42	6,127	+17.541%
2026-09-15	68.9000	68.9000	66.6400	67.0000	-6.123%	8	6,118	+7.313%
2026-09-14	69.9500	71.3700	69.9500	71.3700	-4.624%	2	6,115	+0.743%
2026-09-11	74.8300	74.8300	74.8300	74.8300	+9.050%	1	6,116	-3.916%
2026-09-10	69.0000	69.7100	68.4100	68.6200	-11.332%	6	6,117	+4.780%
2026-09-08	77.3900	77.3900	77.3900	77.3900	-2.248%	3	6,117	-7.094%
2026-09-04	80.0100	80.0100	78.2000	79.1700	-4.001%	7	6,116	-9.183%
2026-09-03	81.3400	82.4700	81.3400	82.4700	+10.698%	2,502	6,116	-12.817%
2026-09-02	75.9400	75.9400	74.5000	74.5000	+2.688%	7	3,617	-3.490%
2026-09-01	72.2600	74.4300	72.2600	72.5500	-4.212%	18	3,612	-0.896%
2026-08-31	76.5100	77.6300	75.7400	75.7400	-8.471%	6	3,612	-5.070%
2026-08-28	84.5300	84.5300	82.7500	82.7500	+1.721%	101	3,608	-13.112%
2026-08-27	80.8400	81.3500	80.8400	81.3500	+5.253%	3	3,572	-11.616%
2026-08-25	77.6700	77.6700	77.2900	77.2900	+1.697%	3	3,571	-6.974%
2026-08-24	76.2400	76.2400	75.4900	76.0000	-1.656%	6	3,569	-5.395%
2026-08-21	77.1000	78.6800	77.1000	77.2800	+1.953%	6	3,565	-6.962%
2026-08-20	78.8100	79.7000	75.8000	75.8000	-9.417%	46	3,562	-5.145%
2026-08-19	83.0000	83.7500	83.0000	83.6800	+4.028%	13	3,521	-14.077%
2026-08-18	81.0200	81.4200	80.4400	80.4400	-7.752%	139	3,509	-10.617%
2026-08-17	88.2100	88.2100	87.2000	87.2000	-1.111%	16	3,375	-17.546%
2026-08-14	90.0000	90.2500	87.1500	88.1800	-1.705%	36	3,365	-18.462%
2026-08-13	89.9600	90.7600	89.7100	89.7100	+5.728%	3	3,355	-19.853%
2026-08-12	86.7400	86.7400	84.8500	84.8500	-1.783%	5	3,356	-15.262%
2026-08-10	86.8500	87.0900	86.3900	86.3900	+2.188%	2,006	3,356	-16.773%
2026-08-07	86.0500	86.0500	84.5400	84.5400	+2.336%	19	1,387	-14.952%
2026-08-06	85.8300	85.8300	82.6100	82.6100	-5.653%	12	1,368	-12.965%
2026-08-05	86.0900	87.6200	85.7500	87.5600	+1.531%	22	1,366	-17.885%
2026-08-04	78.5000	86.6300	78.4000	86.2400	+16.195%	14	1,364	-16.628%
2026-08-03	71.8000	74.4500	71.8000	74.2200	+13.400%	7	1,360	-3.126%
2026-07-31	64.6900	65.4500	59.6000	65.4500	+6.997%	140	1,356	+9.855%
2026-07-30	60.0000	61.1700	60.0000	61.1700	+14.081%	3	1,345	+17.541%
2026-07-29	58.7500	59.7500	53.6200	53.6200	-14.126%	21	1,342	+34.092%
2026-07-28	62.4400	62.4400	62.4400	62.4400	+5.313%	2	1,343	+15.151%
2026-07-27	59.2900	59.2900	59.2900	59.2900	-3.342%	1	1,341	+21.268%
2026-07-24	61.5500	61.5500	60.3300	61.3400	-0.696%	8	1,341	+17.216%
2026-07-23	61.7700	61.7700	61.7700	61.7700	-10.801%	2	1,336	+16.400%
2026-07-22	68.3500	69.2500	68.2800	69.2500	+0.508%	8	1,334	+3.827%
2026-07-21	66.4500	68.9000	66.4500	68.9000	+4.823%	3	1,327	+4.354%
2026-07-20	67.2800	67.2900	65.7300	65.7300	-0.680%	18	1,326	+9.387%
2026-07-17	67.2900	68.2800	66.1800	66.1800	-4.240%	156	1,318	+8.643%
2026-07-16	72.5500	72.5500	69.1100	69.1100	-7.235%	91	1,238	+4.037%
2026-07-15	74.3000	74.6500	74.3000	74.5000	+4.930%	51	1,178	-3.490%
2026-07-13	72.2700	72.4100	71.0000	71.0000	-2.700%	5	1,153	+1.268%
2026-07-10	73.0000	73.0000	72.9400	72.9700	+2.500%	69	1,152	-1.466%
2026-07-09	69.0700	71.1900	69.0700	71.1900	+4.691%	2	1,171	+0.997%
2026-07-08	67.2500	68.0000	64.7300	68.0000	-1.805%	5	1,171	+5.735%
2026-07-07	69.4200	71.2000	69.2500	69.2500	+0.362%	118	1,170	+3.827%
2026-07-01	69.0000	69.0000	69.0000	69.0000	-2.473%	1	1,229	+4.203%
2026-06-30	66.5000	70.7500	66.5000	70.7500	+9.266%	5	1,228	+1.625%
2026-06-29	63.5000	64.7500	63.5000	64.7500	+8.568%	8	1,225	+11.042%
2026-06-26	59.2200	63.0000	59.1000	59.6400	-5.333%	1,118	1,217	+20.557%
2026-06-25	63.8000	63.8000	63.0000	63.0000	-0.834%	2	127	+14.127%
2026-06-23	65.1800	66.1400	63.5300	63.5300	-11.395%	61	126	+13.175%
2026-06-22	72.1900	72.1900	71.7000	71.7000	-3.108%	3	169	+0.279%
2026-06-18	72.9000	74.0000	72.9000	74.0000	+5.114%	2	159	-2.838%
2026-06-17	75.3700	75.4700	70.4000	70.4000	-5.617%	9	159	+2.131%
2026-06-16	75.1900	75.1900	74.5900	74.5900	-6.259%	2	159	-3.606%
2026-06-15	79.4800	80.1600	79.4800	79.5700	+22.115%	33	151	-9.639%
2026-06-11	64.8000	65.1600	64.8000	65.1600	+10.328%	124	151	+10.344%
2026-06-10	62.6500	62.6500	59.0600	59.0600	-8.689%	5	62	+21.741%
2026-06-09	62.2300	64.6800	62.2200	64.6800	-10.564%	6	61	+11.163%
2026-06-08	72.3200	72.3200	72.3200	72.3200	-10.848%	10	57	-0.581%
2026-05-29	81.1200	81.1200	81.1200	81.1200	-0.111%	2	57	-11.366%
2026-05-28	81.2100	81.2100	81.2100	81.2100	+4.196%	1	57	-11.464%
2026-05-27	77.5000	77.9400	77.5000	77.9400	+3.054%	25	56	-7.750%
2026-05-22	75.8300	76.2500	75.6300	75.6300	+5.954%	4	35	-4.932%
2026-05-20	71.3300	71.5000	70.9700	71.3800	+1.971%	16	32	+0.728%
2026-05-15	72.6600	72.8900	70.0000	70.0000	-11.916%	18	22	+2.714%
2026-05-14	79.7800	79.7800	79.4700	79.4700	+5.932%	4	6	-9.526%
2026-05-13	71.5000	75.0200	71.5000	75.0200	+11.421%	3	0	-4.159%
2026-05-12	67.0100	67.5200	66.9800	67.3300	0.000%	21	0	+6.787%

.dark-mode .kCRpy2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kCRpy2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C700SPY Nov 20 2026 700.00 Call (SPY261120C00700000)option OPRA

SPY20261120C700
SPY Nov 20 2026 700.00 Call (SPY261120C00700000)
option OPRA