Dark

SPY20261120C765
SPY Nov 20 2026 765.00 Call (SPY261120C00765000)
option OPRA

EOD

Sep 29, 2026

18.53-3.288%(-0.63)581

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4500	19.4500	17.3200	18.5300	-3.288%	581	6,365	0.000%
2026-09-28	21.0300	21.3700	18.4000	19.1600	-17.591%	458	6,317	-3.288%
2026-09-25	21.4900	23.5200	20.4500	23.2500	+9.258%	584	6,118	-20.301%
2026-09-24	19.2000	22.0400	18.9600	21.2800	-0.885%	748	5,941	-12.923%
2026-09-23	24.5000	24.5700	20.8700	21.4700	-14.768%	312	5,861	-13.694%
2026-09-22	26.4500	26.4500	24.7700	25.1900	-1.486%	157	5,795	-26.439%
2026-09-21	20.9900	26.5000	20.6000	25.5700	+34.579%	465	5,819	-27.532%
2026-09-18	18.3100	19.0000	16.4200	19.0000	+4.683%	345	5,879	-2.474%
2026-09-17	18.6600	18.6600	17.0900	18.1500	+24.486%	955	5,756	+2.094%
2026-09-16	17.1500	18.0300	13.0500	14.5800	-12.851%	793	5,518	+27.092%
2026-09-15	17.9400	17.9400	16.1000	16.7300	-9.322%	554	5,616	+10.759%
2026-09-14	17.8300	19.7900	17.2500	18.4500	-10.219%	561	5,775	+0.434%
2026-09-11	21.0000	22.0200	20.4700	20.5500	+11.928%	413	5,747	-9.830%
2026-09-10	18.3200	19.0900	17.7800	18.3600	-10.220%	634	5,743	+0.926%
2026-09-09	20.9100	21.0600	19.6600	20.4500	-7.924%	984	5,680	-9.389%
2026-09-08	24.3000	24.3000	21.9100	22.2100	-10.660%	145	5,540	-16.569%
2026-09-04	26.0800	26.1400	24.0800	24.8600	-9.137%	652	5,698	-25.463%
2026-09-03	24.3500	27.9500	24.3500	27.3600	+20.741%	288	5,698	-32.273%
2026-09-02	20.9700	23.4300	20.9200	22.6600	+7.292%	327	5,707	-18.226%
2026-09-01	21.0500	22.2700	20.0200	21.1200	-11.816%	1,454	5,566	-12.263%
2026-08-31	23.9000	24.1500	22.8400	23.9500	-7.849%	105	4,805	-22.630%
2026-08-28	27.7700	29.9200	25.5600	25.9900	-4.833%	363	4,788	-28.703%
2026-08-27	25.8800	28.4500	25.8800	27.3100	+6.930%	268	4,869	-32.149%
2026-08-26	25.2300	25.6000	23.9200	25.5400	+1.108%	86	4,849	-27.447%
2026-08-25	25.8000	25.8000	23.8700	25.2600	+4.900%	288	4,817	-26.643%
2026-08-24	24.3800	24.5300	23.2900	24.0800	-5.717%	283	4,595	-23.048%
2026-08-21	25.8000	27.0500	25.0500	25.5400	+5.537%	171	4,617	-27.447%
2026-08-20	26.6400	27.6400	24.1400	24.2000	-14.093%	290	4,597	-23.430%
2026-08-19	29.7500	31.0900	28.1700	28.1700	-0.810%	113	4,494	-34.221%
2026-08-18	29.3100	29.3400	28.3600	28.4000	-11.111%	96	4,490	-34.754%
2026-08-17	33.6400	33.6400	31.9500	31.9500	-6.824%	24	4,436	-42.003%
2026-08-14	34.7500	34.7500	34.2900	34.2900	-4.351%	41	4,449	-45.961%
2026-08-13	34.6400	37.3000	34.6400	35.8500	+12.136%	226	4,487	-48.312%
2026-08-12	32.2400	32.2400	31.9700	31.9700	+1.653%	6	4,505	-42.039%
2026-08-11	33.8500	33.8500	31.4500	31.4500	-6.175%	11	4,505	-41.081%
2026-08-10	34.0300	34.9400	33.5200	33.5200	-1.063%	17	4,509	-44.720%
2026-08-07	33.7600	34.3100	32.4700	33.8800	+7.487%	110	4,514	-45.307%
2026-08-06	30.7800	31.5200	30.6000	31.5200	-5.003%	76	4,518	-41.212%
2026-08-05	36.0900	38.2300	33.1500	33.1800	-3.294%	70	4,523	-44.153%
2026-08-04	26.4400	34.9200	26.4400	34.3100	+38.458%	469	4,518	-45.992%
2026-08-03	19.6800	25.0500	19.6800	24.7800	+33.226%	61	4,399	-25.222%
2026-07-31	18.0000	19.4700	15.5500	18.6000	+12.116%	240	4,399	-0.376%
2026-07-30	14.4600	16.5900	14.3500	16.5900	+32.086%	190	4,601	+11.694%
2026-07-29	14.8000	17.2500	12.5600	12.5600	-29.557%	87	4,461	+47.532%
2026-07-28	15.7100	17.8300	15.6100	17.8300	+7.669%	19	4,396	+3.926%
2026-07-27	17.0300	17.0800	15.6400	16.5600	-3.101%	47	4,409	+11.896%
2026-07-24	17.4000	17.8900	16.9300	17.0900	-3.664%	7	4,390	+8.426%
2026-07-23	18.0000	18.2700	16.9300	17.7400	-19.583%	83	4,396	+4.453%
2026-07-22	21.8200	22.7000	21.2400	22.0600	+0.731%	463	4,364	-16.002%
2026-07-21	20.9500	22.1700	20.9400	21.9000	+10.606%	134	3,916	-15.388%
2026-07-20	22.0400	22.2400	19.5900	19.8000	-5.172%	21	3,784	-6.414%
2026-07-17	22.1500	22.1500	20.7400	20.8800	-12.818%	24	3,784	-11.255%
2026-07-16	24.9500	24.9600	23.5400	23.9500	-7.565%	6	3,785	-22.630%
2026-07-15	26.4200	26.8000	25.8700	25.9100	+2.817%	41	3,785	-28.483%
2026-07-14	24.8400	25.7300	24.8000	25.2000	+4.218%	1,892	3,793	-26.468%
2026-07-13	25.6400	25.6400	24.1800	24.1800	-11.493%	310	2,353	-23.366%
2026-07-10	25.7600	27.3800	25.7600	27.3200	+6.386%	39	2,210	-32.174%
2026-07-09	24.0300	25.6800	24.0300	25.6800	+14.541%	63	2,211	-27.843%
2026-07-08	21.8000	22.5500	20.7300	22.4200	-5.121%	51	2,170	-17.351%
2026-07-07	24.2700	24.5700	23.6200	23.6300	-10.459%	91	2,163	-21.583%
2026-07-06	25.3900	26.3900	25.3900	26.3900	+13.262%	11	2,110	-29.784%
2026-07-02	25.9500	25.9800	22.3400	23.3000	-2.060%	22	2,095	-20.472%
2026-07-01	23.3900	26.0300	23.0800	23.7900	-6.742%	41	2,095	-22.110%
2026-06-30	23.7500	25.5100	23.7500	25.5100	+13.227%	34	2,090	-27.362%
2026-06-29	21.5000	22.5900	21.5000	22.5300	+11.535%	111	2,069	-17.754%
2026-06-26	20.3800	20.3800	20.0200	20.2000	-2.604%	7	2,027	-8.267%
2026-06-25	20.8000	20.9700	19.5200	20.7400	+4.431%	46	2,022	-10.656%
2026-06-24	21.3800	22.9900	19.8600	19.8600	-9.274%	81	1,982	-6.697%
2026-06-23	23.3300	23.3300	21.8800	21.8900	-16.066%	57	1,910	-15.349%
2026-06-22	28.7500	28.8000	25.9500	26.0800	-3.764%	363	1,898	-28.949%
2026-06-18	27.4300	28.0500	27.1000	27.1000	+13.389%	177	1,201	-31.624%
2026-06-17	28.9500	29.3800	23.9000	23.9000	-16.667%	314	1,201	-22.469%
2026-06-16	30.7600	30.7900	28.6800	28.6800	-13.432%	283	1,201	-35.391%
2026-06-15	30.0100	33.1300	30.0100	33.1300	+27.521%	11	1,091	-44.069%
2026-06-12	24.9000	26.2400	24.9000	25.9800	+32.958%	49	1,091	-28.676%
2026-06-11	20.4600	21.0300	19.5400	19.5400	-8.435%	130	1,091	-5.169%
2026-06-10	24.3400	24.3400	21.3400	21.3400	-9.423%	118	1,050	-13.168%
2026-06-09	27.2000	28.4500	20.3900	23.5600	-6.248%	78	1,073	-21.350%
2026-06-08	26.7500	26.8700	25.1300	25.1300	-2.860%	73	1,012	-26.263%
2026-06-05	31.0300	31.1700	25.2200	25.8700	-26.693%	14	993	-28.373%
2026-06-04	32.4000	35.7900	32.4000	35.2900	+4.070%	6	989	-47.492%
2026-06-03	35.2000	35.2000	33.6600	33.9100	-8.450%	50	991	-45.355%
2026-06-02	35.5700	37.2500	35.5700	37.0400	+1.368%	23	947	-49.973%
2026-06-01	34.3900	36.9100	34.1400	36.5400	+5.272%	699	936	-49.288%
2026-05-29	35.0300	35.0300	34.2600	34.7100	+1.225%	101	665	-46.615%
2026-05-28	33.4000	34.4000	33.4000	34.2900	+4.927%	18	667	-45.961%
2026-05-27	31.7400	32.7200	31.7100	32.6800	+0.031%	28	649	-43.299%
2026-05-26	33.3000	33.4100	31.5600	32.6700	+6.452%	224	622	-43.281%
2026-05-22	30.6900	30.6900	30.6900	30.6900	+7.911%	1	446	-39.622%
2026-05-21	26.9700	28.4400	26.0200	28.4400	+4.674%	412	446	-34.845%
2026-05-20	27.1700	27.1700	27.1700	27.1700	+9.292%	2	446	-31.800%
2026-05-19	24.8600	24.8600	24.8600	24.8600	-6.011%	105	112	-25.463%
2026-05-18	26.4500	26.4500	26.4500	26.4500	-9.138%	1	112	-29.943%
2026-05-15	29.1100	29.1100	29.1100	29.1100	-14.908%	3	112	-36.345%
2026-05-14	34.0100	35.0200	34.0100	34.2100	0.000%	6	5	-45.835%

.dark-mode .SLnqDQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SLnqDQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C765SPY Nov 20 2026 765.00 Call (SPY261120C00765000)option OPRA

SPY20261120C765
SPY Nov 20 2026 765.00 Call (SPY261120C00765000)
option OPRA