Dark

SPY20261120C760
SPY Nov 20 2026 760.00 Call (SPY261120C00760000)
option OPRA

EOD

Sep 29, 2026

21.46-4.622%(-1.04)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.3000	22.3000	20.6000	21.4600	-4.622%	222	6,475	0.000%
2026-09-28	24.1700	24.8900	21.8000	22.5000	-15.888%	444	6,496	-4.622%
2026-09-25	24.5600	27.2400	24.1300	26.7500	+8.828%	555	6,153	-19.776%
2026-09-24	22.9300	25.5000	22.4300	24.5800	-0.727%	164	5,928	-12.693%
2026-09-23	28.1100	28.1100	24.1100	24.7600	-16.521%	87	5,992	-13.328%
2026-09-22	29.4600	29.7200	28.6000	29.6600	+0.782%	80	5,959	-27.647%
2026-09-21	23.6800	30.2000	23.6800	29.4300	+33.773%	376	5,988	-27.081%
2026-09-18	21.4600	22.0000	19.4300	22.0000	+3.286%	1,117	6,113	-2.455%
2026-09-17	21.9700	21.9900	20.0600	21.3000	+22.063%	619	5,693	+0.751%
2026-09-16	20.2800	21.2400	15.4900	17.4500	-11.466%	1,247	5,509	+22.980%
2026-09-15	20.8000	20.9100	18.9900	19.7100	-8.496%	862	5,387	+8.879%
2026-09-14	20.8800	23.1100	20.1700	21.5400	-9.496%	255	5,306	-0.371%
2026-09-11	24.4200	25.4000	23.7300	23.8000	+10.185%	433	5,181	-9.832%
2026-09-10	21.1900	22.0300	20.7200	21.6000	-7.534%	738	5,047	-0.648%
2026-09-09	24.0700	24.4800	22.7500	23.3600	-8.104%	129	4,912	-8.134%
2026-09-08	27.5900	27.5900	25.4200	25.4200	-10.367%	215	4,896	-15.578%
2026-09-04	29.0000	29.0000	27.6500	28.3600	-7.290%	420	5,166	-24.330%
2026-09-03	28.0000	31.5100	27.5500	30.5900	+17.654%	48	5,166	-29.846%
2026-09-02	24.4200	26.8200	24.2200	26.0000	+7.660%	42	5,181	-17.462%
2026-09-01	23.8100	25.5400	23.3100	24.1500	-10.489%	207	5,168	-11.139%
2026-08-31	27.7000	27.7000	26.1800	26.9800	-7.761%	30	5,079	-20.460%
2026-08-28	31.4400	34.1800	28.9600	29.2500	-4.568%	298	5,074	-26.632%
2026-08-27	29.5100	32.0000	29.1800	30.6500	+7.923%	41	4,982	-29.984%
2026-08-26	28.0100	28.8000	27.7500	28.4000	+1.646%	17	4,996	-24.437%
2026-08-25	29.0000	29.0000	27.7600	27.9400	-0.321%	304	4,991	-23.193%
2026-08-24	27.4600	28.1100	26.6800	28.0300	-3.776%	103	5,159	-23.439%
2026-08-21	28.5200	29.3900	28.2800	29.1300	+5.735%	20	5,201	-26.330%
2026-08-20	30.2400	31.0100	27.5500	27.5500	-12.954%	88	5,192	-22.105%
2026-08-19	33.4000	34.1300	31.6500	31.6500	-0.315%	213	5,171	-32.196%
2026-08-18	32.5000	32.7000	31.6000	31.7500	-11.634%	66	5,243	-32.409%
2026-08-17	37.9400	37.9400	35.9300	35.9300	-5.323%	130	5,233	-40.273%
2026-08-14	39.4000	39.4000	37.9500	37.9500	-4.744%	33	5,340	-43.452%
2026-08-13	38.3300	40.8600	38.2100	39.8400	+10.299%	281	5,354	-46.135%
2026-08-12	35.9400	36.4300	35.7400	36.1200	+3.644%	41	5,463	-40.587%
2026-08-11	37.0000	37.4200	34.5700	34.8500	-5.836%	146	5,440	-38.422%
2026-08-10	37.9100	37.9100	36.6100	37.0100	-0.377%	17	5,388	-42.016%
2026-08-07	36.0600	37.9200	35.8600	37.1500	+6.386%	134	5,389	-42.234%
2026-08-06	36.7300	36.8300	34.0600	34.9200	-6.179%	103	5,472	-38.545%
2026-08-05	41.2300	41.7900	37.0300	37.2200	-0.984%	59	5,455	-42.343%
2026-08-04	28.2000	39.2400	28.2000	37.5900	+36.443%	750	5,488	-42.910%
2026-08-03	22.3900	28.1500	22.3900	27.5500	+29.161%	369	5,520	-22.105%
2026-07-31	20.7300	21.9600	18.1000	21.3300	+5.594%	125	5,540	+0.609%
2026-07-30	17.0400	20.2000	16.7400	20.2000	+35.662%	130	5,576	+6.238%
2026-07-29	19.0200	19.9500	14.8200	14.8900	-25.662%	392	5,534	+44.124%
2026-07-28	18.1400	20.3700	18.1400	20.0300	+4.052%	12	5,556	+7.139%
2026-07-27	21.9300	21.9300	18.1600	19.2500	-1.836%	81	5,557	+11.481%
2026-07-24	19.8600	21.4300	19.0700	19.6100	-3.256%	364	5,524	+9.434%
2026-07-23	20.8800	21.7600	19.2600	20.2700	-16.721%	140	5,368	+5.871%
2026-07-22	24.6300	25.6000	24.0100	24.3400	-1.017%	406	5,329	-11.832%
2026-07-21	23.7200	25.1000	23.5800	24.5900	+11.066%	888	5,094	-12.729%
2026-07-20	24.7400	24.8900	21.9200	22.1400	-4.156%	106	4,428	-3.071%
2026-07-17	22.9400	25.0900	22.6300	23.1000	-13.256%	78	4,401	-7.100%
2026-07-16	27.5200	28.4500	26.6300	26.6300	-7.823%	29	4,386	-19.414%
2026-07-15	29.6100	29.6100	27.5800	28.8900	+2.520%	48	4,386	-25.718%
2026-07-14	27.7100	28.6300	27.4000	28.1800	+3.489%	3,306	4,362	-23.847%
2026-07-13	29.2900	29.4900	26.8600	27.2300	-10.221%	558	3,561	-21.190%
2026-07-10	29.0800	30.4000	28.5500	30.3300	+6.796%	12	3,187	-29.245%
2026-07-09	26.8900	28.6200	25.6700	28.4000	+13.555%	327	3,178	-24.437%
2026-07-08	24.6600	25.2900	23.8900	25.0100	-6.119%	361	2,967	-14.194%
2026-07-07	25.9000	27.4200	25.9000	26.6400	-8.201%	51	2,829	-19.444%
2026-07-06	28.3000	29.0200	28.2200	29.0200	+13.893%	12	2,828	-26.051%
2026-07-02	29.3300	29.3300	24.1200	25.4800	-6.461%	77	2,786	-15.777%
2026-07-01	25.7800	28.8800	25.7800	27.2400	-0.511%	23	2,786	-21.219%
2026-06-30	26.2700	28.4100	26.2700	27.3800	+8.737%	24	2,782	-21.622%
2026-06-29	24.4300	25.2100	22.6300	25.1800	+25.900%	323	2,784	-14.774%
2026-06-26	20.5800	23.2500	20.0000	20.0000	-14.015%	518	2,496	+7.300%
2026-06-25	21.3300	24.8900	21.3300	23.2600	-4.750%	48	1,994	-7.739%
2026-06-24	24.7000	24.8000	22.4900	24.4200	+0.494%	18	1,971	-12.121%
2026-06-23	23.6400	26.0500	23.6000	24.3000	-14.737%	642	1,970	-11.687%
2026-06-22	31.4900	31.4900	28.5000	28.5000	-4.810%	98	1,363	-24.702%
2026-06-18	29.7100	30.8300	29.7100	29.9400	+12.009%	28	1,292	-28.323%
2026-06-17	30.1000	30.1000	26.4500	26.7300	-15.250%	24	1,292	-19.716%
2026-06-16	34.1800	34.1800	31.5400	31.5400	-9.420%	73	1,292	-31.959%
2026-06-15	33.6600	35.6400	33.4900	34.8200	+24.180%	58	884	-38.369%
2026-06-12	27.3400	28.8600	26.5800	28.0400	+5.058%	620	884	-23.466%
2026-06-11	24.0600	26.6900	22.5600	26.6900	+19.632%	149	884	-19.595%
2026-06-10	25.3000	26.4500	22.0000	22.3100	-12.061%	34	829	-3.810%
2026-06-09	26.2600	26.2600	23.6000	25.3700	-12.306%	33	808	-15.412%
2026-06-08	29.5600	30.0700	28.8800	28.9300	+6.478%	51	789	-25.821%
2026-06-05	33.7500	34.1600	27.1700	27.1700	-29.992%	17	758	-21.016%
2026-06-04	35.2000	38.8100	35.2000	38.8100	+4.722%	11	759	-44.705%
2026-06-03	39.1800	39.1800	36.5000	37.0600	-8.085%	14	762	-42.094%
2026-06-02	40.0000	40.3800	39.3800	40.3200	+2.989%	315	762	-46.776%
2026-06-01	37.4500	40.0800	37.4200	39.1500	+3.407%	32	486	-45.185%
2026-05-29	39.4800	39.4800	37.8400	37.8600	+1.338%	33	472	-43.317%
2026-05-28	36.5900	37.3600	36.5900	37.3600	+5.210%	15	470	-42.559%
2026-05-27	35.5100	35.5100	35.5100	35.5100	+1.982%	59	459	-39.566%
2026-05-26	34.4800	36.3200	34.4800	34.8200	+6.321%	17	459	-38.369%
2026-05-22	32.7500	32.7500	32.7500	32.7500	+14.551%	1	444	-34.473%
2026-05-21	29.2200	29.2200	28.5900	28.5900	-7.115%	255	444	-24.939%
2026-05-20	30.1100	30.7800	30.1100	30.7800	+15.889%	2	444	-30.279%
2026-05-19	26.0000	27.7000	26.0000	26.5600	-3.418%	180	188	-19.202%
2026-05-18	28.8500	28.8500	27.4700	27.5000	-16.261%	6	188	-21.964%
2026-05-15	32.3800	32.8400	32.3800	32.8400	-11.387%	2	188	-34.653%
2026-05-14	35.6000	38.2300	35.6000	37.0600	+15.380%	8	6	-42.094%
2026-05-13	32.1200	32.1200	32.1200	32.1200	0.000%	1	0	-33.188%

.dark-mode .QVdGv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVdGv3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C760SPY Nov 20 2026 760.00 Call (SPY261120C00760000)option OPRA

SPY20261120C760
SPY Nov 20 2026 760.00 Call (SPY261120C00760000)
option OPRA