Dark

SPY20261120C770
SPY Nov 20 2026 770.00 Call (SPY261120C00770000)
option OPRA

EOD

Sep 29, 2026

15.55-3.416%(-0.55)894

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.4800	16.4800	14.4200	15.5500	-3.416%	894	13,520	0.000%
2026-09-28	17.9600	18.2000	15.4600	16.1000	-18.892%	926	13,334	-3.416%
2026-09-25	18.2600	20.2500	17.4000	19.8500	+13.105%	1,204	13,121	-21.662%
2026-09-24	16.1800	18.8000	16.0100	17.5500	-3.465%	1,466	13,350	-11.396%
2026-09-23	21.0800	21.2600	17.6900	18.1800	-17.175%	2,056	13,434	-14.466%
2026-09-22	22.4500	23.1500	21.2300	21.9500	-1.790%	693	12,493	-29.157%
2026-09-21	17.6200	23.1800	17.4400	22.3500	+40.832%	7,710	12,423	-30.425%
2026-09-18	15.2700	15.8700	13.6500	15.8700	+3.320%	1,705	6,540	-2.016%
2026-09-17	15.7300	15.7300	14.2700	15.3600	+27.258%	753	5,800	+1.237%
2026-09-16	14.4200	15.0400	10.7100	12.0700	-13.352%	905	5,608	+28.832%
2026-09-15	14.6800	14.9400	13.3900	13.9300	-10.591%	1,812	5,376	+11.630%
2026-09-14	15.0800	16.9200	14.4200	15.5800	-11.022%	795	6,141	-0.193%
2026-09-11	18.1300	19.0000	17.5000	17.5100	+11.387%	441	6,046	-11.194%
2026-09-10	15.6000	16.2900	15.0600	15.7200	-9.603%	386	5,974	-1.081%
2026-09-09	18.1800	18.1800	16.8600	17.3900	-9.096%	320	6,031	-10.581%
2026-09-08	21.0600	21.2900	19.0000	19.1300	-11.640%	214	5,985	-18.714%
2026-09-04	23.2000	23.3400	20.8000	21.6500	-9.867%	843	5,925	-28.176%
2026-09-03	21.0900	24.5600	20.8000	24.0200	+24.585%	609	5,925	-35.262%
2026-09-02	18.2900	20.3300	18.2600	19.2800	+6.284%	497	5,887	-19.346%
2026-09-01	18.1800	19.2600	17.0800	18.1400	-13.454%	631	5,678	-14.278%
2026-08-31	21.4500	21.5700	19.8000	20.9600	-7.787%	194	5,364	-25.811%
2026-08-28	24.6000	26.6900	22.3700	22.7300	-5.213%	711	5,323	-31.588%
2026-08-27	22.6500	25.2600	22.6500	23.9800	+6.768%	268	5,313	-35.154%
2026-08-26	21.9500	22.6400	20.8900	22.4600	+0.898%	72	5,300	-30.766%
2026-08-25	22.5000	22.6900	21.3100	22.2600	+5.298%	160	5,687	-30.144%
2026-08-24	21.0400	21.7000	20.3400	21.1400	-6.044%	513	5,630	-26.443%
2026-08-21	22.8900	23.6500	21.7500	22.5000	+6.383%	925	5,656	-30.889%
2026-08-20	23.5200	24.5300	21.1500	21.1500	-15.771%	540	4,968	-26.478%
2026-08-19	26.5600	27.6200	24.7000	25.1100	-0.397%	224	4,777	-38.072%
2026-08-18	25.9800	26.2600	25.0300	25.2100	-11.791%	153	4,696	-38.318%
2026-08-17	31.0000	31.0000	28.5100	28.5800	-7.925%	78	4,669	-45.591%
2026-08-14	32.6400	33.0200	30.8000	31.0400	-4.492%	40	4,682	-49.903%
2026-08-13	30.2100	33.9200	30.2100	32.5000	+10.394%	125	4,694	-52.154%
2026-08-12	30.4400	30.4400	28.8500	29.4400	+3.516%	88	4,706	-47.181%
2026-08-11	30.7500	31.0100	28.0000	28.4400	-6.108%	118	4,736	-45.323%
2026-08-10	30.5500	31.4400	29.6500	30.2900	-0.165%	152	4,692	-48.663%
2026-08-07	29.3700	31.0400	28.4700	30.3400	+8.980%	245	4,692	-48.748%
2026-08-06	29.3100	30.1000	27.3500	27.8400	-3.967%	131	4,623	-44.145%
2026-08-05	34.4900	34.9500	28.9900	28.9900	-7.881%	225	4,623	-46.361%
2026-08-04	23.1500	31.9500	23.1300	31.4700	+41.885%	591	4,713	-50.588%
2026-08-03	19.5300	22.2200	19.5300	22.1800	+36.492%	139	4,622	-29.892%
2026-07-31	16.0500	16.4500	13.2100	16.2500	+7.616%	72	4,576	-4.308%
2026-07-30	12.3800	15.1000	12.1100	15.1000	+37.024%	1,352	4,578	+2.980%
2026-07-29	14.3500	14.8200	11.0200	11.0200	-25.389%	265	4,416	+41.107%
2026-07-28	14.1200	15.3700	13.2400	14.7700	+3.576%	145	4,294	+5.281%
2026-07-27	16.8000	16.8000	13.4400	14.2600	-2.861%	103	4,310	+9.046%
2026-07-24	14.7200	16.3700	14.4700	14.6800	+1.733%	78	4,266	+5.926%
2026-07-23	16.6200	16.6200	14.4300	14.4300	-24.648%	161	4,215	+7.762%
2026-07-22	19.1900	19.8900	18.6600	19.1500	-0.931%	266	4,090	-18.799%
2026-07-21	19.0900	19.3300	19.0900	19.3300	+8.413%	18	3,838	-19.555%
2026-07-20	18.2700	18.8300	17.8300	17.8300	-2.248%	9	3,837	-12.787%
2026-07-17	18.0300	19.6800	18.0300	18.2400	-14.084%	22	3,835	-14.748%
2026-07-16	22.2300	23.2800	20.7100	21.2300	-7.696%	45	3,833	-26.755%
2026-07-15	23.7000	23.7900	22.1500	23.0000	+2.679%	73	3,829	-32.391%
2026-07-14	22.0000	23.0000	22.0000	22.4000	+3.083%	199	3,780	-30.580%
2026-07-13	22.4600	22.4700	21.5800	21.7300	-11.523%	65	3,756	-28.440%
2026-07-10	22.0000	24.6100	22.0000	24.5600	+6.969%	89	3,709	-36.686%
2026-07-09	21.6800	22.9600	21.2000	22.9600	+14.628%	556	3,635	-32.274%
2026-07-08	18.4200	20.0300	18.3000	20.0300	-5.026%	194	3,136	-22.366%
2026-07-07	22.8500	23.1600	20.7000	21.0900	-10.862%	459	2,993	-26.268%
2026-07-06	22.3000	23.6600	21.7500	23.6600	+15.190%	176	2,626	-34.277%
2026-07-02	22.8700	23.6100	19.8800	20.5400	-3.113%	21	2,525	-24.294%
2026-07-01	22.1300	23.3700	21.2000	21.2000	-4.029%	23	2,525	-26.651%
2026-06-30	21.1100	22.9900	21.1100	22.0900	+9.573%	215	2,524	-29.606%
2026-06-29	18.0300	20.1600	18.0300	20.1600	+20.071%	44	2,343	-22.867%
2026-06-26	16.5200	18.5000	16.3400	16.7900	-5.195%	546	2,306	-7.385%
2026-06-25	20.4000	20.4000	17.3200	17.7100	-9.179%	228	1,826	-12.196%
2026-06-24	19.1600	20.6500	17.8600	19.5000	+0.619%	63	1,774	-20.256%
2026-06-23	19.2100	20.8900	19.0500	19.3800	-15.812%	123	1,721	-19.763%
2026-06-22	25.9600	25.9600	23.0200	23.0200	-5.111%	257	1,646	-32.450%
2026-06-18	24.5700	25.5800	24.2600	24.2600	+13.683%	155	1,375	-35.903%
2026-06-17	25.9900	26.5000	21.3400	21.3400	-20.610%	403	1,375	-27.132%
2026-06-16	27.9900	28.0000	26.8800	26.8800	-6.112%	20	1,375	-42.150%
2026-06-15	28.0900	30.2800	28.0900	28.6300	+20.802%	120	1,294	-45.686%
2026-06-12	23.0000	23.7800	23.0000	23.7000	+7.923%	41	1,294	-34.388%
2026-06-11	18.1600	21.9600	17.3000	21.9600	+28.121%	338	1,294	-29.189%
2026-06-10	17.1400	17.1400	17.1400	17.1400	-15.691%	2	1,150	-9.277%
2026-06-09	24.1900	24.1900	17.3000	20.3300	-8.670%	249	1,158	-23.512%
2026-06-08	23.9100	25.0900	22.2600	22.2600	-4.545%	91	1,025	-30.144%
2026-06-05	28.8400	28.8400	23.3200	23.3200	-28.989%	48	988	-33.319%
2026-06-04	31.9800	32.8400	31.9800	32.8400	+6.382%	5	1,013	-52.649%
2026-06-03	32.2200	32.2200	30.6800	30.8700	-8.316%	328	1,014	-49.627%
2026-06-02	33.8700	34.2500	33.5100	33.6700	+0.418%	39	1,003	-53.816%
2026-06-01	32.0000	33.8400	32.0000	33.5300	+0.751%	149	1,007	-53.624%
2026-05-29	33.2800	33.2800	33.2800	33.2800	+4.033%	1	1,004	-53.275%
2026-05-28	28.8900	31.9900	28.8900	31.9900	+7.747%	131	1,005	-51.391%
2026-05-27	29.9600	29.9600	29.6900	29.6900	-0.868%	26	931	-47.625%
2026-05-26	30.0000	30.0000	29.2600	29.9500	+5.868%	9	921	-48.080%
2026-05-22	28.2900	28.2900	28.2900	28.2900	+9.270%	1	919	-45.034%
2026-05-21	23.9700	25.8900	23.5800	25.8900	+2.130%	438	940	-39.938%
2026-05-20	24.7000	25.3500	24.7000	25.3500	+15.806%	7	940	-38.659%
2026-05-19	21.4500	22.0000	21.2700	21.8900	-3.991%	149	507	-28.963%
2026-05-18	25.9900	25.9900	22.7100	22.8000	-18.861%	334	507	-31.798%
2026-05-15	26.5200	28.1000	26.0600	28.1000	-10.794%	76	507	-44.662%
2026-05-14	30.3400	32.4500	30.3400	31.5000	+9.833%	21	30	-50.635%
2026-05-13	28.4300	28.9300	28.4100	28.6800	+15.088%	16	0	-45.781%
2026-05-12	24.3400	24.9200	24.3400	24.9200	0.000%	2	0	-37.600%

.dark-mode .kMlYqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kMlYqV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C770SPY Nov 20 2026 770.00 Call (SPY261120C00770000)option OPRA

SPY20261120C770
SPY Nov 20 2026 770.00 Call (SPY261120C00770000)
option OPRA