Dark

SPY20261120C730
SPY Nov 20 2026 730.00 Call (SPY261120C00730000)
option OPRA

EOD

Sep 29, 2026

44.10-4.214%(-1.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.9000	45.9000	44.1000	44.1000	-4.214%	2	1,773	0.000%
2026-09-28	48.0800	48.7300	45.6900	46.0400	-11.801%	67	1,772	-4.214%
2026-09-25	52.2000	52.2000	52.2000	52.2000	+5.968%	1	1,804	-15.517%
2026-09-24	45.7500	49.6100	45.7500	49.2600	-0.424%	5	1,804	-10.475%
2026-09-23	49.4700	49.4700	49.4700	49.4700	-6.254%	1	1,803	-10.855%
2026-09-21	48.1000	53.0200	48.1000	52.7700	+17.711%	37	1,804	-16.430%
2026-09-17	43.8200	44.8300	43.8200	44.8300	+19.642%	7	1,774	-1.628%
2026-09-16	42.6700	42.6700	37.4700	37.4700	-7.981%	21	1,773	+17.694%
2026-09-15	43.0200	43.0200	40.7200	40.7200	-7.349%	579	1,771	+8.301%
2026-09-14	42.8500	45.5200	42.2500	43.9500	-7.318%	64	1,770	+0.341%
2026-09-11	47.8200	47.8200	47.3200	47.4200	+10.330%	24	1,808	-7.001%
2026-09-10	43.1400	43.4700	42.8400	42.9800	-6.748%	42	1,786	+2.606%
2026-09-09	45.1600	46.9200	45.1600	46.0900	-5.785%	3	1,795	-4.318%
2026-09-08	50.6200	50.6200	48.9200	48.9200	-6.961%	20	1,794	-9.853%
2026-09-04	52.7400	52.7400	52.5800	52.5800	-4.400%	3	1,776	-16.128%
2026-09-03	51.6100	55.0000	51.6100	55.0000	+12.890%	3	1,776	-19.818%
2026-09-02	46.9400	48.7200	46.9400	48.7200	+4.594%	12	1,777	-9.483%
2026-09-01	47.8600	47.9200	46.4700	46.5800	-6.202%	71	1,766	-5.324%
2026-08-31	50.0400	50.1500	49.6600	49.6600	-5.410%	3	1,716	-11.196%
2026-08-28	52.5000	52.5000	52.5000	52.5000	+5.911%	1	1,715	-16.000%
2026-08-24	49.6100	49.6100	49.5500	49.5700	-4.064%	4	1,714	-11.035%
2026-08-21	50.9100	52.0900	50.9100	51.6700	+3.072%	71	1,711	-14.651%
2026-08-20	53.2300	53.6300	50.1300	50.1300	-10.242%	237	1,644	-12.029%
2026-08-19	55.0800	57.2200	55.0800	55.8500	+2.741%	626	1,413	-21.038%
2026-08-18	55.7100	55.7100	54.3600	54.3600	-10.282%	1,081	798	-18.874%
2026-08-17	61.2900	61.5100	60.4300	60.5900	-2.588%	35	787	-27.216%
2026-08-14	62.8700	62.8700	62.2000	62.2000	-2.813%	7	760	-29.100%
2026-08-13	64.0000	64.0000	64.0000	64.0000	+7.635%	4	764	-31.094%
2026-08-12	59.5300	59.5800	59.4600	59.4600	+2.908%	16	764	-25.832%
2026-08-11	57.7800	57.7800	57.7800	57.7800	-5.511%	1	760	-23.676%
2026-08-10	61.4200	61.4200	61.0900	61.1500	+1.578%	6	760	-27.882%
2026-08-07	58.7300	60.2000	58.7300	60.2000	+4.842%	13	759	-26.744%
2026-08-06	56.8300	58.3200	56.8300	57.4200	-4.523%	4	770	-23.197%
2026-08-05	60.1400	60.1400	60.1400	60.1400	+0.686%	5	770	-26.671%
2026-08-04	55.0000	59.7300	55.0000	59.7300	+20.326%	3	770	-26.168%
2026-08-03	44.6500	49.6400	44.6500	49.6400	+18.870%	17	771	-11.160%
2026-07-31	38.7100	41.7600	37.5500	41.7600	+9.549%	243	774	+5.603%
2026-07-30	34.4000	38.8300	34.4000	38.1200	+24.657%	388	581	+15.687%
2026-07-29	37.7700	38.8600	30.5800	30.5800	-21.670%	46	309	+44.212%
2026-07-28	37.1600	39.0400	37.1600	39.0400	+2.467%	7	309	+12.961%
2026-07-27	41.5900	41.5900	36.3000	38.1000	-5.693%	28	311	+15.748%
2026-07-24	38.4600	40.5300	38.4600	40.4000	+3.378%	25	309	+9.158%
2026-07-23	39.2100	40.3100	36.9900	39.0800	-13.059%	71	324	+12.845%
2026-07-22	44.5500	45.7500	44.5500	44.9500	+1.330%	11	335	-1.891%
2026-07-21	43.1100	44.3600	43.1100	44.3600	+8.037%	3	342	-0.586%
2026-07-20	45.5100	45.5100	40.9500	41.0600	-3.660%	34	342	+7.404%
2026-07-17	41.5700	44.6800	41.5700	42.6200	-9.319%	108	372	+3.473%
2026-07-16	48.0800	49.5800	47.0000	47.0000	-9.179%	9	296	-6.170%
2026-07-15	48.4400	51.7500	48.4400	51.7500	+5.183%	3	293	-14.783%
2026-07-14	49.2000	49.2000	49.2000	49.2000	-3.775%	2	293	-10.366%
2026-07-10	50.1500	51.1300	50.1500	51.1300	+5.969%	2	294	-13.749%
2026-07-09	48.2500	48.2500	48.2500	48.2500	+14.282%	70	294	-8.601%
2026-07-08	42.2200	42.2200	42.2200	42.2200	-7.615%	9	312	+4.453%
2026-07-07	47.0000	47.3300	45.4500	45.7000	-6.735%	294	303	-3.501%
2026-07-06	48.1000	49.0000	48.1000	49.0000	+5.786%	73	225	-10.000%
2026-07-02	49.0000	49.0000	43.2500	46.3200	+0.130%	125	176	-4.793%
2026-07-01	45.1500	46.2600	44.5500	46.2600	-2.856%	7	176	-4.669%
2026-06-30	46.0000	47.6500	45.3700	47.6200	+8.746%	105	182	-7.392%
2026-06-29	41.2100	43.8100	39.5600	43.7900	+10.080%	41	157	+0.708%
2026-06-26	40.0700	40.9500	39.0400	39.7800	-3.843%	10	133	+10.860%
2026-06-25	40.1300	43.0200	40.1300	41.3700	-1.711%	23	131	+6.599%
2026-06-24	42.0900	42.0900	42.0900	42.0900	-0.190%	3	129	+4.775%
2026-06-23	41.0400	44.9800	41.0400	42.1700	-11.778%	18	130	+4.577%
2026-06-22	48.0000	48.0000	47.8000	47.8000	-4.857%	4	128	-7.741%
2026-06-18	50.1400	50.2500	50.0100	50.2400	-0.907%	7	122	-12.221%
2026-06-17	50.7000	50.7000	50.7000	50.7000	-3.959%	1	122	-13.018%
2026-06-16	54.2600	54.2600	52.7900	52.7900	-6.234%	6	122	-16.461%
2026-06-15	54.0000	56.3000	53.8000	56.3000	+19.685%	8	129	-21.670%
2026-06-12	45.0800	47.1900	45.0800	47.0400	+2.261%	15	129	-6.250%
2026-06-11	39.7000	46.0000	38.2500	46.0000	+21.532%	33	129	-4.130%
2026-06-10	45.2200	45.2200	37.8500	37.8500	-9.881%	30	121	+16.513%
2026-06-09	49.7600	49.7600	36.7600	42.0000	-11.355%	88	110	+5.000%
2026-06-08	50.3700	50.3700	47.3800	47.3800	-6.178%	4	53	-6.923%
2026-06-05	52.5000	52.5000	50.5000	50.5000	-15.126%	5	50	-12.673%
2026-06-04	56.0900	59.5000	56.0900	59.5000	+3.568%	2	47	-25.882%
2026-06-03	58.4200	58.4200	57.4500	57.4500	+4.360%	2	47	-23.238%
2026-05-27	55.0500	55.0500	55.0500	55.0500	-0.218%	5	47	-19.891%
2026-05-26	56.2600	56.2600	54.2700	55.1700	+3.957%	11	47	-20.065%
2026-05-22	53.0700	53.0700	53.0700	53.0700	+10.816%	1	46	-16.902%
2026-05-21	47.8900	47.8900	47.8900	47.8900	+8.397%	3	45	-7.914%
2026-05-19	44.1800	44.1800	44.1800	44.1800	-5.132%	1	45	-0.181%
2026-05-18	49.3700	49.6000	46.5700	46.5700	-9.940%	25	42	-5.304%
2026-05-15	51.5900	52.4600	50.4700	51.7100	-8.559%	19	42	-14.717%
2026-05-14	55.7100	56.5500	55.7100	56.5500	+13.349%	21	22	-22.016%
2026-05-13	49.8900	49.8900	49.8900	49.8900	+8.457%	1	0	-11.606%
2026-05-12	46.0000	46.0000	46.0000	46.0000	0.000%	1	0	-4.130%

.dark-mode .yQB7rz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQB7rz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C730SPY Nov 20 2026 730.00 Call (SPY261120C00730000)option OPRA

SPY20261120C730
SPY Nov 20 2026 730.00 Call (SPY261120C00730000)
option OPRA