Dark

SPY20261120C740
SPY Nov 20 2026 740.00 Call (SPY261120C00740000)
option OPRA

EOD

Sep 29, 2026

36.63-3.631%(-1.38)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.3600	37.3600	35.4500	36.6300	-3.631%	23	2,038	0.000%
2026-09-28	39.4100	40.6800	37.0000	38.0100	-10.078%	1,877	2,020	-3.631%
2026-09-25	40.5100	42.4500	40.5100	42.2700	+4.993%	252	3,257	-13.343%
2026-09-24	37.5500	40.2600	37.3000	40.2600	+1.334%	16	3,014	-9.016%
2026-09-23	42.3300	42.3300	39.7300	39.7300	-13.442%	78	3,007	-7.803%
2026-09-22	46.0000	46.0000	44.2200	45.9000	-0.174%	20	2,980	-20.196%
2026-09-21	41.8500	45.9800	41.8500	45.9800	+24.742%	16	2,978	-20.335%
2026-09-18	34.3900	36.8600	33.9700	36.8600	+1.599%	49	2,978	-0.624%
2026-09-17	35.9000	36.2800	34.7300	36.2800	+17.945%	50	2,971	+0.965%
2026-09-16	34.6600	35.3900	28.6200	30.7600	-8.561%	128	2,963	+19.083%
2026-09-15	35.3000	35.3000	32.7800	33.6400	-7.633%	638	2,880	+8.888%
2026-09-14	34.6400	37.4300	34.3800	36.4200	-7.068%	58	2,825	+0.577%
2026-09-11	39.4000	40.1500	39.1900	39.1900	+11.971%	12	2,831	-6.532%
2026-09-10	35.0100	36.0600	35.0000	35.0000	-6.040%	34	2,836	+4.657%
2026-09-09	37.7500	37.7500	37.2500	37.2500	-8.969%	20	2,828	-1.664%
2026-09-08	41.1100	41.2000	40.9200	40.9200	-4.615%	7	2,826	-10.484%
2026-09-04	42.9000	42.9000	42.9000	42.9000	-7.042%	1	2,823	-14.615%
2026-09-03	43.3000	47.2000	42.8000	46.1500	+13.866%	9	2,823	-20.628%
2026-09-02	38.7200	40.7100	38.7200	40.5300	+5.327%	17	2,821	-9.623%
2026-09-01	38.3800	40.0500	38.1200	38.4800	-8.075%	127	2,829	-4.808%
2026-08-31	41.8500	41.8600	41.8500	41.8600	-5.699%	13	2,939	-12.494%
2026-08-28	46.9200	49.0000	44.2200	44.3900	-5.068%	23	2,926	-17.481%
2026-08-27	46.1200	46.7600	46.0300	46.7600	+9.125%	7	2,925	-21.664%
2026-08-26	42.9200	42.9200	41.7800	42.8500	-0.256%	21	2,927	-14.516%
2026-08-25	43.7500	43.9900	42.0800	42.9600	+2.972%	331	3,041	-14.735%
2026-08-24	41.4100	42.4100	41.4100	41.7200	-5.203%	3	3,074	-12.200%
2026-08-21	42.9200	45.2700	42.9200	44.0100	+4.936%	16	3,072	-16.769%
2026-08-20	45.0200	45.0200	41.9200	41.9400	-9.826%	54	3,110	-12.661%
2026-08-19	47.6400	49.2100	46.5100	46.5100	-0.321%	1,299	3,114	-21.243%
2026-08-18	47.1300	47.3300	46.5200	46.6600	-7.987%	584	1,849	-21.496%
2026-08-17	52.8600	52.8800	50.7100	50.7100	-4.841%	105	1,267	-27.766%
2026-08-14	53.2900	53.2900	53.2900	53.2900	-2.435%	2	1,164	-31.263%
2026-08-13	54.4700	55.0500	54.4500	54.6200	+8.481%	5	1,168	-32.937%
2026-08-11	52.0600	52.0600	50.3500	50.3500	-2.743%	57	1,194	-27.249%
2026-08-10	52.1100	52.7400	51.7700	51.7700	+0.368%	177	1,179	-29.245%
2026-08-07	50.8900	52.7300	50.1500	51.5800	+3.222%	650	1,125	-28.984%
2026-08-06	49.4300	50.9100	48.6100	49.9700	-0.833%	173	731	-26.696%
2026-08-05	52.6600	52.6600	50.3900	50.3900	-5.989%	6	727	-27.307%
2026-08-04	42.7600	53.6000	42.7600	53.6000	+31.631%	33	727	-31.660%
2026-08-03	35.6300	40.7200	35.6300	40.7200	+17.552%	29	719	-10.044%
2026-07-31	33.1100	34.9000	30.2400	34.6400	+10.494%	134	735	+5.745%
2026-07-30	29.2600	31.3500	28.1100	31.3500	+26.259%	142	711	+16.842%
2026-07-29	28.5000	30.3900	24.8300	24.8300	-22.285%	375	599	+47.523%
2026-07-28	29.5800	32.0400	29.5800	31.9500	+3.065%	18	393	+14.648%
2026-07-27	34.7100	34.7100	29.4400	31.0000	+0.486%	64	391	+18.161%
2026-07-24	32.0500	34.0000	30.7500	30.8500	-3.894%	26	366	+18.736%
2026-07-23	32.5100	33.9000	30.5800	32.1000	-13.314%	27	356	+14.112%
2026-07-22	36.8900	38.5500	36.8900	37.0300	-1.829%	18	335	-1.080%
2026-07-21	35.9500	37.7200	35.5900	37.7200	+10.941%	61	326	-2.890%
2026-07-20	37.6100	37.8300	34.0000	34.0000	-4.333%	19	299	+7.735%
2026-07-17	35.0000	36.9400	34.4600	35.5400	-15.381%	19	300	+3.067%
2026-07-15	42.2700	42.5600	42.0000	42.0000	+1.205%	43	304	-12.786%
2026-07-14	39.8100	41.6500	39.8100	41.5000	+3.414%	3	342	-11.735%
2026-07-13	42.1900	42.1900	40.1300	40.1300	-8.358%	12	341	-8.722%
2026-07-10	41.2100	43.7900	41.1300	43.7900	+5.926%	14	337	-16.351%
2026-07-09	38.9000	41.6000	38.9000	41.3400	+9.597%	24	339	-11.393%
2026-07-08	36.8900	38.0000	35.9000	37.7200	-4.868%	26	338	-2.890%
2026-07-07	38.2700	39.6500	38.2700	39.6500	-5.370%	2	344	-7.617%
2026-07-06	39.9400	41.9000	39.9400	41.9000	+14.984%	11	345	-12.578%
2026-07-02	41.8400	41.8700	35.9300	36.4400	-12.320%	14	338	+0.521%
2026-07-01	38.4000	41.5800	37.6500	41.5600	+2.693%	19	338	-11.862%
2026-06-30	39.0500	40.6700	38.7200	40.4700	+8.937%	15	349	-9.489%
2026-06-29	33.8900	37.1500	33.8900	37.1500	+9.781%	5	344	-1.400%
2026-06-26	33.9200	34.0700	33.6500	33.8400	-10.947%	5	340	+8.245%
2026-06-24	36.4600	38.0000	36.4600	38.0000	+8.262%	3	341	-3.605%
2026-06-23	38.3400	38.3400	35.1000	35.1000	-16.429%	5	340	+4.359%
2026-06-17	44.2000	44.2000	42.0000	42.0000	-10.941%	7	341	-12.786%
2026-06-16	47.1600	47.1600	47.1600	47.1600	-3.440%	1	341	-22.328%
2026-06-15	45.6500	49.0100	45.6500	48.8400	+21.311%	21	347	-25.000%
2026-06-12	38.8500	42.0400	38.8500	40.2600	+4.301%	6	347	-9.016%
2026-06-11	34.5000	39.5400	33.0700	38.6000	+19.764%	127	347	-5.104%
2026-06-10	36.1000	39.0000	32.2300	32.2300	-10.273%	64	230	+13.652%
2026-06-09	34.3500	35.9200	34.3500	35.9200	-14.476%	16	183	+1.977%
2026-06-05	43.4100	43.4100	42.0000	42.0000	-18.762%	13	182	-12.786%
2026-06-04	51.7000	51.7000	51.7000	51.7000	+2.053%	1	181	-29.149%
2026-06-03	52.0700	52.0700	50.4900	50.6600	-5.042%	70	182	-27.694%
2026-06-02	52.3600	53.3500	52.3600	53.3500	+0.169%	5	198	-31.340%
2026-06-01	51.5000	53.5100	51.5000	53.2600	+2.739%	4	196	-31.224%
2026-05-29	53.3500	53.3500	51.8400	51.8400	+2.694%	2	197	-29.340%
2026-05-28	47.3700	50.7000	47.3700	50.4800	+6.431%	5	196	-27.437%
2026-05-27	48.3100	48.3100	47.4200	47.4300	+1.001%	5	193	-22.770%
2026-05-26	48.2600	49.2600	46.9600	46.9600	+2.466%	81	192	-21.997%
2026-05-22	44.5100	45.8300	44.5100	45.8300	+8.115%	12	173	-20.074%
2026-05-21	40.6000	44.6800	40.2000	42.3900	+1.924%	82	170	-13.588%
2026-05-20	41.5900	41.5900	41.5900	41.5900	+2.162%	2	170	-11.926%
2026-05-18	43.3300	43.3300	39.0000	40.7100	-5.655%	20	124	-10.022%
2026-05-15	44.0800	45.6000	43.1500	43.1500	-12.297%	214	124	-15.110%
2026-05-14	49.1800	50.4700	49.0300	49.2000	+8.561%	4	17	-25.549%
2026-05-13	41.9900	45.8100	41.9900	45.3200	+6.962%	41	0	-19.175%
2026-05-12	41.2100	42.3700	39.3000	42.3700	0.000%	10	0	-13.547%

.dark-mode .gCdklb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCdklb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C740SPY Nov 20 2026 740.00 Call (SPY261120C00740000)option OPRA

SPY20261120C740
SPY Nov 20 2026 740.00 Call (SPY261120C00740000)
option OPRA