Dark

SPY20261120C775
SPY Nov 20 2026 775.00 Call (SPY261120C00775000)
option OPRA

EOD

Sep 29, 2026

12.56-5.208%(-0.69)590

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.8100	13.8100	11.7600	12.5600	-5.208%	590	10,149	0.000%
2026-09-28	14.9800	15.1800	12.8500	13.2500	-20.516%	516	9,989	-5.208%
2026-09-25	15.3300	17.1500	14.4400	16.6700	+13.170%	629	9,978	-24.655%
2026-09-24	13.5100	15.8700	13.2600	14.7300	-3.410%	1,443	9,922	-14.732%
2026-09-23	17.7000	17.7000	14.8000	15.2500	-18.362%	1,077	10,357	-17.639%
2026-09-22	19.1500	19.8500	18.1200	18.6800	-1.891%	832	10,486	-32.762%
2026-09-21	14.7400	19.9500	14.5700	19.0400	+46.462%	6,088	10,069	-34.034%
2026-09-18	12.5800	13.0000	11.1500	13.0000	+2.686%	1,150	9,837	-3.385%
2026-09-17	12.9700	13.0100	11.8500	12.6600	+28.267%	706	9,481	-0.790%
2026-09-16	11.9700	12.5300	8.4900	9.8700	-14.174%	844	9,100	+27.254%
2026-09-15	12.0000	12.3900	11.0900	11.5000	-11.402%	714	8,753	+9.217%
2026-09-14	12.5600	14.1200	12.0000	12.9800	-12.416%	470	8,543	-3.236%
2026-09-11	15.3300	16.1500	14.8200	14.8200	+12.785%	518	8,410	-15.250%
2026-09-10	13.0600	13.5800	12.6700	13.1400	-10.368%	349	8,307	-4.414%
2026-09-09	15.1900	15.5000	14.2000	14.6600	-9.896%	323	8,205	-14.325%
2026-09-08	17.7600	17.7600	16.1500	16.2700	-12.006%	146	8,062	-22.803%
2026-09-04	19.6400	20.0300	18.0000	18.4900	-9.584%	437	7,964	-32.071%
2026-09-03	18.4800	21.4000	18.0700	20.4500	+21.871%	540	7,964	-38.582%
2026-09-02	16.1800	17.3100	16.1800	16.7800	+10.467%	1,004	7,924	-25.149%
2026-09-01	15.3900	16.4300	14.5000	15.1900	-15.845%	526	7,679	-17.314%
2026-08-31	18.5000	18.5000	16.9700	18.0500	-9.433%	365	7,414	-30.416%
2026-08-28	21.7700	23.5900	19.5200	19.9300	-6.476%	468	7,331	-36.979%
2026-08-27	20.5800	22.1800	19.9000	21.3100	+13.411%	162	7,297	-41.061%
2026-08-26	19.4100	19.6100	18.0600	18.7900	-1.829%	757	7,238	-33.156%
2026-08-25	19.4600	19.8900	18.5100	19.1400	+4.992%	673	7,249	-34.378%
2026-08-24	19.0000	19.0000	17.7800	18.2300	-8.804%	342	7,424	-31.103%
2026-08-21	19.4600	21.0100	18.9700	19.9900	+7.879%	282	7,132	-37.169%
2026-08-20	20.5700	21.0800	18.4300	18.5300	-15.964%	572	6,934	-32.218%
2026-08-19	23.5200	24.4500	21.9100	22.0500	+0.318%	1,842	7,137	-43.039%
2026-08-18	23.0000	23.4000	21.9800	21.9800	-13.871%	613	5,422	-42.857%
2026-08-17	27.8000	27.8000	25.5200	25.5200	-7.234%	61	5,200	-50.784%
2026-08-14	29.1500	29.3500	27.5100	27.5100	-5.561%	63	5,195	-54.344%
2026-08-13	27.2000	30.2800	27.2000	29.1300	+11.183%	111	5,178	-56.883%
2026-08-12	27.2500	27.2500	25.6900	26.2000	+3.639%	2,393	5,179	-52.061%
2026-08-11	27.7000	27.7000	24.8800	25.2800	-7.331%	436	3,209	-50.316%
2026-08-10	27.0500	28.1200	27.0100	27.2800	+0.331%	262	3,123	-53.959%
2026-08-07	26.3000	27.9300	25.4000	27.1900	+8.327%	207	3,050	-53.807%
2026-08-06	26.4300	26.7000	24.4600	25.1000	-7.209%	124	2,926	-49.960%
2026-08-05	30.7700	31.7100	26.3900	27.0500	-5.054%	401	2,941	-53.567%
2026-08-04	21.2600	28.7500	21.2600	28.4900	+48.077%	319	2,917	-55.914%
2026-08-03	14.8500	19.2400	14.8500	19.2400	+37.921%	320	2,761	-34.719%
2026-07-31	13.7000	14.2600	11.2400	13.9500	+14.251%	87	2,734	-9.964%
2026-07-30	10.5100	12.2100	10.2600	12.2100	+35.818%	158	2,741	+2.867%
2026-07-29	12.4400	12.6800	8.9900	8.9900	-30.256%	432	2,612	+39.711%
2026-07-28	12.0900	13.0700	11.4100	12.8900	+7.417%	272	2,276	-2.560%
2026-07-27	13.4200	13.4200	11.9600	12.0000	-4.762%	26	2,175	+4.667%
2026-07-24	12.6000	12.6000	12.6000	12.6000	-0.238%	1	2,174	-0.317%
2026-07-23	14.0400	14.0400	12.6300	12.6300	-23.455%	118	2,173	-0.554%
2026-07-22	16.7700	17.5700	16.2700	16.5000	-2.425%	215	2,072	-23.879%
2026-07-21	16.3000	16.9500	16.3000	16.9100	+8.886%	18	2,011	-25.724%
2026-07-20	16.3500	16.4100	15.5300	15.5300	-3.180%	22	1,999	-19.124%
2026-07-17	17.1900	17.1900	16.0400	16.0400	-11.234%	245	1,987	-21.696%
2026-07-16	19.7000	19.7000	17.8300	18.0700	-12.621%	36	1,941	-30.493%
2026-07-15	19.9500	20.9200	19.9500	20.6800	+4.181%	58	1,938	-39.265%
2026-07-14	19.5600	20.1500	19.5600	19.8500	+3.063%	5	1,912	-36.725%
2026-07-13	20.9700	20.9700	19.2600	19.2600	-6.505%	4	1,913	-34.787%
2026-07-10	20.7000	20.9000	20.6000	20.6000	+0.931%	7	1,913	-39.029%
2026-07-09	18.0700	20.4100	18.0700	20.4100	+14.727%	3	1,912	-38.462%
2026-07-08	17.3300	17.7900	16.5000	17.7900	-5.120%	29	1,912	-29.399%
2026-07-07	18.8800	19.4200	18.7000	18.7500	-9.551%	14	1,919	-33.013%
2026-07-06	19.7400	20.7300	19.6200	20.7300	+23.393%	213	1,919	-39.411%
2026-07-02	20.2500	20.2500	16.8000	16.8000	-15.493%	8	1,903	-25.238%
2026-07-01	18.3200	20.8400	18.3200	19.8800	-1.144%	9	1,903	-36.821%
2026-06-30	20.1200	20.1200	20.1100	20.1100	+13.680%	2	1,903	-37.544%
2026-06-29	16.6800	17.8400	16.5800	17.6900	+17.933%	34	1,903	-28.999%
2026-06-26	14.5800	16.2800	14.5800	15.0000	-6.948%	30	1,893	-16.267%
2026-06-25	17.2700	17.7500	15.2700	16.1200	-6.279%	249	1,887	-22.084%
2026-06-24	17.2000	17.2000	17.2000	17.2000	0.000%	1	1,666	-26.977%
2026-06-23	16.7500	18.3700	16.7500	17.2000	-18.251%	127	1,666	-26.977%
2026-06-22	22.6900	22.6900	20.5900	21.0400	-6.779%	56	1,572	-40.304%
2026-06-18	22.1000	22.8600	21.7700	22.5700	+17.675%	130	1,343	-44.351%
2026-06-17	23.8100	23.8800	19.1800	19.1800	-17.859%	90	1,343	-34.515%
2026-06-16	25.3300	25.4700	23.3500	23.3500	-15.183%	27	1,343	-46.210%
2026-06-15	25.2500	27.5500	25.2500	27.5300	+28.285%	11	1,316	-54.377%
2026-06-12	20.2500	21.4600	20.1500	21.4600	+16.063%	14	1,316	-41.473%
2026-06-11	16.9500	19.0000	16.0100	18.4900	+2.836%	66	1,316	-32.071%
2026-06-10	17.9800	17.9800	17.9800	17.9800	-3.281%	1	1,272	-30.145%
2026-06-09	22.2400	22.2400	15.1300	18.5900	-11.728%	80	1,272	-32.437%
2026-06-08	21.3000	21.5400	21.0600	21.0600	+1.641%	75	1,233	-40.361%
2026-06-05	25.0600	25.0600	20.7200	20.7200	-31.094%	200	1,175	-39.382%
2026-06-04	27.3600	30.0700	27.3600	30.0700	+4.701%	29	999	-58.231%
2026-06-03	29.3500	29.3500	28.7200	28.7200	-7.175%	31	999	-56.267%
2026-06-02	30.8900	31.4900	30.6700	30.9400	+2.011%	37	1,036	-59.405%
2026-06-01	29.6000	31.0200	29.6000	30.3300	+3.023%	34	1,039	-58.589%
2026-05-29	28.7100	29.4400	28.7100	29.4400	+1.798%	2	1,011	-57.337%
2026-05-28	28.9700	28.9700	28.8500	28.9200	+6.637%	4	1,010	-56.570%
2026-05-27	27.1200	27.1200	27.1200	27.1200	+2.262%	14	1,008	-53.687%
2026-05-26	26.2400	26.7600	26.2400	26.5200	+4.000%	32	1,025	-52.640%
2026-05-22	25.7800	26.0200	25.5000	25.5000	+8.326%	280	1,002	-50.745%
2026-05-21	21.4400	23.5400	21.4400	23.5400	+2.126%	503	830	-46.644%
2026-05-20	21.4800	23.2100	21.4800	23.0500	+15.020%	85	830	-45.510%
2026-05-19	19.3100	21.3800	19.3100	20.0400	-2.292%	25	304	-37.325%
2026-05-18	22.2900	22.2900	20.5100	20.5100	-15.423%	196	304	-38.762%
2026-05-15	24.9100	25.0100	23.7500	24.2500	-16.206%	56	304	-48.206%
2026-05-14	27.2200	29.2100	27.2200	28.9400	+10.248%	33	37	-56.600%
2026-05-13	23.6300	26.2500	23.6300	26.2500	+22.093%	9	0	-52.152%
2026-05-12	22.5200	22.5200	20.8200	21.5000	0.000%	3	0	-41.581%

.dark-mode .kyLB36{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyLB36{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C775SPY Nov 20 2026 775.00 Call (SPY261120C00775000)option OPRA

SPY20261120C775
SPY Nov 20 2026 775.00 Call (SPY261120C00775000)
option OPRA