Dark

SPY20261120C745
SPY Nov 20 2026 745.00 Call (SPY261120C00745000)
option OPRA

EOD

Sep 29, 2026

32.69-6.600%(-2.31)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.6300	32.6900	31.5700	32.6900	-6.600%	21	3,008	0.000%
2026-09-28	35.5000	35.6700	34.5200	35.0000	-7.773%	13	3,010	-6.600%
2026-09-25	37.7000	38.6200	35.6200	37.9500	+4.747%	17	3,022	-13.860%
2026-09-24	33.7700	36.2300	33.2900	36.2300	+0.138%	23	3,022	-9.771%
2026-09-23	39.7700	39.7700	35.6000	36.1800	-13.279%	23	3,008	-9.646%
2026-09-22	41.3200	41.7200	40.2700	41.7200	+1.484%	7	3,007	-21.644%
2026-09-21	35.3400	41.1600	35.3400	41.1100	+24.576%	45	3,006	-20.482%
2026-09-18	30.4000	33.0000	30.3800	33.0000	+2.612%	9	2,994	-0.939%
2026-09-17	32.1800	32.1800	30.5700	32.1600	+18.628%	242	2,990	+1.648%
2026-09-16	31.5000	31.6300	25.0300	27.1100	-8.319%	44	2,797	+20.583%
2026-09-15	30.1200	30.1300	29.3600	29.5700	-9.489%	67	2,814	+10.551%
2026-09-14	31.2700	32.6700	31.0300	32.6700	-7.372%	22	2,811	+0.061%
2026-09-11	36.0000	36.0000	35.2700	35.2700	+12.039%	130	2,797	-7.315%
2026-09-10	31.7100	32.3200	30.9000	31.4800	-5.861%	669	2,851	+3.844%
2026-09-09	35.7800	35.7800	33.4400	33.4400	-12.461%	61	2,315	-2.243%
2026-09-08	37.5700	38.2000	37.5700	38.2000	-3.608%	2	2,315	-14.424%
2026-09-04	40.3400	40.3400	39.6300	39.6300	-5.956%	3	2,317	-17.512%
2026-09-03	42.1400	42.1400	42.1400	42.1400	+23.650%	1	2,317	-22.425%
2026-09-01	35.0000	36.3500	34.0800	34.0800	-9.698%	19	2,318	-4.079%
2026-08-31	39.6400	39.6400	37.0100	37.7400	-6.930%	12	2,317	-13.381%
2026-08-28	40.5700	40.6000	40.0000	40.5500	-3.521%	10	2,308	-19.383%
2026-08-27	40.8500	42.0700	40.2100	42.0300	+9.940%	8	2,309	-22.222%
2026-08-25	37.7600	38.2300	37.7600	38.2300	+0.315%	6	2,313	-14.491%
2026-08-24	38.1100	38.1100	38.1100	38.1100	-2.805%	1	2,310	-14.222%
2026-08-21	39.1000	39.2100	39.1000	39.2100	+1.161%	51	2,309	-16.628%
2026-08-20	40.4800	40.4800	38.7300	38.7600	-9.923%	18	2,259	-15.660%
2026-08-18	43.6300	43.6300	43.0300	43.0300	-8.252%	22	2,248	-24.030%
2026-08-17	48.8200	49.4000	46.9000	46.9000	-8.111%	9	2,250	-30.299%
2026-08-14	51.0400	51.0400	51.0400	51.0400	+1.190%	6	2,251	-35.952%
2026-08-13	50.2000	51.9200	50.2000	50.4400	+7.319%	6	2,257	-35.190%
2026-08-12	47.0000	47.0000	47.0000	47.0000	+2.463%	1	2,256	-30.447%
2026-08-11	48.3100	48.3100	45.8700	45.8700	-3.836%	11	2,256	-28.733%
2026-08-10	48.0000	48.0000	47.7000	47.7000	-0.418%	2	2,254	-31.468%
2026-08-07	47.9000	47.9000	47.9000	47.9000	+4.335%	1	2,255	-31.754%
2026-08-06	45.7800	45.9100	45.7500	45.9100	-3.327%	4	2,255	-28.795%
2026-08-05	52.5000	52.5000	46.0200	47.4900	-5.134%	5	2,255	-31.164%
2026-08-04	40.0400	50.0600	40.0400	50.0600	+32.785%	54	2,256	-34.698%
2026-08-03	32.2400	38.2400	32.0500	37.7000	+22.921%	76	2,255	-13.289%
2026-07-31	29.7800	31.2300	27.0400	30.6700	+12.180%	123	2,312	+6.586%
2026-07-30	26.1900	27.3400	26.1300	27.3400	+22.491%	168	2,223	+19.568%
2026-07-29	27.6600	28.1700	22.3200	22.3200	-20.682%	333	2,118	+46.461%
2026-07-28	27.0900	28.9900	26.2000	28.1400	+2.439%	43	2,002	+16.169%
2026-07-27	31.5200	31.5200	26.2900	27.4700	-1.400%	369	1,970	+19.003%
2026-07-24	28.2500	30.1600	27.4900	27.8600	-1.065%	270	1,749	+17.337%
2026-07-23	30.2700	30.6100	27.5200	28.1600	-17.152%	363	1,565	+16.087%
2026-07-22	34.8700	34.8700	33.9900	33.9900	-0.846%	7	1,336	-3.825%
2026-07-21	32.8000	34.2800	32.8000	34.2800	+9.207%	83	1,335	-4.638%
2026-07-20	33.5700	33.5700	31.0000	31.3900	-6.937%	28	1,277	+4.141%
2026-07-17	31.7900	34.2400	31.7900	33.7300	-4.879%	48	1,275	-3.083%
2026-07-16	36.7800	36.7800	35.4600	35.4600	-9.472%	4	1,268	-7.812%
2026-07-15	39.1700	39.1700	39.1700	39.1700	+2.486%	1	1,269	-16.543%
2026-07-14	38.0800	38.2200	38.0800	38.2200	+3.493%	3	1,269	-14.469%
2026-07-13	38.5500	38.5500	36.7300	36.9300	-8.248%	16	1,272	-11.481%
2026-07-10	38.9400	40.3500	38.2400	40.2500	+5.782%	28	1,270	-18.783%
2026-07-09	36.0700	38.0500	35.9000	38.0500	+11.485%	14	1,253	-14.087%
2026-07-08	34.1500	34.3900	31.6000	34.1300	-4.398%	47	1,264	-4.219%
2026-07-07	35.7500	36.6900	35.1000	35.7000	-7.393%	43	1,288	-8.431%
2026-07-06	37.2500	38.9600	37.1600	38.5500	+15.454%	6	1,286	-15.201%
2026-07-02	38.6900	38.7700	33.0900	33.3900	-9.488%	34	1,284	-2.096%
2026-07-01	34.6500	38.2500	34.6500	36.8900	-0.486%	15	1,284	-11.385%
2026-06-30	33.9200	37.4500	33.9200	37.0700	+9.351%	19	1,318	-11.815%
2026-06-29	32.4100	34.0900	30.6900	33.9000	+12.587%	220	1,314	-3.569%
2026-06-26	30.8900	31.8200	30.1100	30.1100	-0.496%	120	1,130	+8.569%
2026-06-25	29.5000	31.6300	29.5000	30.2600	-0.852%	6	1,016	+8.030%
2026-06-24	30.5200	30.5200	30.5200	30.5200	-5.657%	1	1,017	+7.110%
2026-06-23	34.3900	34.3900	32.3500	32.3500	-13.618%	881	1,016	+1.051%
2026-06-22	38.3200	38.4600	37.4500	37.4500	-7.508%	20	192	-12.710%
2026-06-18	39.0900	40.4900	39.0900	40.4900	+12.943%	5	251	-19.264%
2026-06-17	35.8500	35.8500	35.8500	35.8500	-18.020%	1	251	-8.815%
2026-06-16	44.0100	44.0100	43.7300	43.7300	-0.771%	2	251	-25.246%
2026-06-15	43.0000	45.5400	43.0000	44.0700	+16.742%	25	315	-25.823%
2026-06-12	35.0400	37.7500	35.0400	37.7500	+4.455%	184	315	-13.404%
2026-06-11	29.5300	36.1400	29.5300	36.1400	+11.681%	33	315	-9.546%
2026-06-10	33.8600	33.8600	31.3800	32.3600	-2.383%	19	286	+1.020%
2026-06-09	30.7700	34.3100	29.6900	33.1500	-7.917%	36	279	-1.388%
2026-06-08	38.2000	38.9500	36.0000	36.0000	-9.480%	4	245	-9.194%
2026-06-05	42.0000	42.0000	39.4200	39.7700	-18.787%	9	243	-17.802%
2026-06-04	47.9000	48.9700	47.9000	48.9700	+4.125%	2	237	-33.245%
2026-06-01	47.0300	47.0300	47.0300	47.0300	-0.781%	1	237	-30.491%
2026-05-29	48.9100	48.9100	47.4000	47.4000	-0.211%	18	237	-31.034%
2026-05-28	47.0100	47.5000	47.0100	47.5000	+8.571%	11	243	-31.179%
2026-05-27	44.4300	44.4300	43.7500	43.7500	-2.561%	3	242	-25.280%
2026-05-26	44.6600	45.0200	43.9000	44.9000	+6.474%	16	241	-27.194%
2026-05-22	43.4000	44.0300	41.6200	42.1700	+3.841%	6	237	-22.480%
2026-05-21	37.9500	40.6100	37.9200	40.6100	+3.097%	5	240	-19.503%
2026-05-20	36.5200	39.3900	36.5200	39.3900	+10.182%	12	240	-17.009%
2026-05-19	35.7100	35.7500	34.7200	35.7500	-2.880%	207	241	-8.559%
2026-05-18	39.8800	39.8800	36.5400	36.8100	-7.536%	18	241	-11.193%
2026-05-15	39.7500	41.8700	39.7400	39.8100	-12.139%	13	241	-17.885%
2026-05-14	46.5000	47.3600	45.3100	45.3100	+5.421%	19	21	-27.853%
2026-05-13	38.8800	42.9800	38.8800	42.9800	+15.074%	9	0	-23.941%
2026-05-12	36.3600	37.3500	36.3600	37.3500	0.000%	4	0	-12.477%

.dark-mode .k5Hrrt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5Hrrt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C745SPY Nov 20 2026 745.00 Call (SPY261120C00745000)option OPRA

SPY20261120C745
SPY Nov 20 2026 745.00 Call (SPY261120C00745000)
option OPRA