Dark

SPY20261120C780
SPY Nov 20 2026 780.00 Call (SPY261120C00780000)
option OPRA

EOD

Sep 29, 2026

10.35-5.566%(-0.61)1,231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.2700	11.2700	9.4800	10.3500	-5.566%	1,231	12,387	0.000%
2026-09-28	12.2800	12.4900	10.4300	10.9600	-21.321%	1,117	11,898	-5.566%
2026-09-25	12.6000	14.2300	11.9500	13.9300	+14.087%	556	11,432	-25.700%
2026-09-24	11.0800	13.1000	10.8700	12.2100	-3.325%	2,266	11,332	-15.233%
2026-09-23	15.1200	15.1700	12.0900	12.6300	-19.911%	1,962	11,310	-18.052%
2026-09-22	16.3300	16.7400	15.1800	15.7700	-2.050%	882	11,553	-34.369%
2026-09-21	12.0000	16.9600	11.9800	16.1000	+49.489%	4,012	11,509	-35.714%
2026-09-18	10.3500	10.7700	9.0000	10.7700	+4.462%	1,539	10,628	-3.900%
2026-09-17	10.5900	10.6400	9.6000	10.3100	+29.523%	1,492	10,187	+0.388%
2026-09-16	9.7800	10.4400	6.7300	7.9600	-16.211%	2,508	9,750	+30.025%
2026-09-15	10.0000	10.0600	8.9000	9.5000	-12.281%	544	8,954	+8.947%
2026-09-14	10.1700	11.6900	9.7400	10.8300	-11.592%	983	8,883	-4.432%
2026-09-11	12.7700	13.5000	12.1600	12.2500	+11.566%	471	8,988	-15.510%
2026-09-10	10.8500	11.3900	10.4900	10.9800	-9.704%	887	8,882	-5.738%
2026-09-09	12.7300	12.8500	11.8800	12.1600	-11.046%	818	8,965	-14.885%
2026-09-08	15.1500	15.2100	13.5900	13.6700	-12.930%	535	8,760	-24.287%
2026-09-04	17.2300	17.2300	15.1500	15.7000	-11.199%	425	8,584	-34.076%
2026-09-03	15.2700	18.5000	15.2700	17.6800	+27.286%	1,361	8,584	-41.459%
2026-09-02	13.0500	14.8000	13.0000	13.8900	+6.846%	1,739	8,065	-25.486%
2026-09-01	12.9600	13.9300	12.2200	13.0000	-15.530%	1,157	7,749	-20.385%
2026-08-31	15.8100	15.8100	14.4800	15.3900	-9.043%	557	6,919	-32.749%
2026-08-28	18.5700	20.5400	16.7400	16.9200	-6.623%	704	7,121	-38.830%
2026-08-27	16.9600	19.2800	16.9600	18.1200	+12.198%	685	7,054	-42.881%
2026-08-26	16.3500	17.0200	15.5500	16.1500	-1.644%	486	6,595	-35.913%
2026-08-25	17.2000	17.2000	15.9200	16.4200	+3.727%	141	6,246	-36.967%
2026-08-24	16.0000	16.3700	15.2700	15.8300	-7.155%	377	6,186	-34.618%
2026-08-21	17.3200	18.1100	16.4000	17.0500	+6.496%	320	6,035	-39.296%
2026-08-20	18.3600	18.6700	15.8300	16.0100	-16.615%	141	5,998	-35.353%
2026-08-19	20.2800	21.4500	19.1400	19.2000	+0.104%	810	5,964	-46.094%
2026-08-18	20.2300	20.2900	19.1800	19.1800	-14.337%	737	5,836	-46.038%
2026-08-17	24.5900	24.5900	22.3800	22.3900	-8.313%	2,276	5,382	-53.774%
2026-08-14	25.9000	26.4200	24.4000	24.4200	-6.723%	683	5,361	-57.617%
2026-08-13	24.0000	27.3800	24.0000	26.1800	+14.523%	639	5,300	-60.466%
2026-08-12	24.6200	24.6200	22.8400	22.8600	+1.375%	200	5,389	-54.724%
2026-08-11	25.0000	25.0000	22.0000	22.5500	-6.393%	447	5,380	-54.102%
2026-08-10	24.1000	25.2600	23.8000	24.0900	-1.189%	169	5,150	-57.036%
2026-08-07	23.5600	24.8200	23.0200	24.3800	+11.324%	783	5,142	-57.547%
2026-08-06	23.6400	24.0800	21.5700	21.9000	-7.046%	491	4,861	-52.740%
2026-08-05	28.1100	28.5800	23.5300	23.5600	-7.608%	1,364	4,795	-56.070%
2026-08-04	18.6600	25.7000	18.6600	25.5000	+50.265%	719	4,796	-59.412%
2026-08-03	12.7500	17.0000	12.7500	16.9700	+43.814%	234	4,622	-39.010%
2026-07-31	11.1500	12.0600	9.7900	11.8000	+10.902%	882	4,591	-12.288%
2026-07-30	8.7800	10.6400	8.7100	10.6400	+38.903%	98	4,568	-2.726%
2026-07-29	10.3900	10.5600	7.6600	7.6600	-28.744%	799	4,623	+35.117%
2026-07-28	9.5800	11.2300	9.5800	10.7500	+2.186%	40	3,988	-3.721%
2026-07-27	12.1700	12.2900	10.0000	10.5200	-11.224%	7	3,983	-1.616%
2026-07-24	11.7100	11.8500	11.5200	11.8500	+10.233%	23	3,980	-12.658%
2026-07-23	11.8500	11.8500	10.7500	10.7500	-25.087%	79	3,984	-3.721%
2026-07-22	14.7200	15.1400	14.1600	14.3500	+3.163%	377	3,919	-27.875%
2026-07-21	13.6900	13.9100	13.6900	13.9100	-1.973%	5	3,547	-25.593%
2026-07-20	14.0300	14.2200	13.7000	14.1900	+4.723%	35	3,542	-27.061%
2026-07-17	14.6300	14.8900	13.5400	13.5500	-19.965%	42	3,513	-23.616%
2026-07-16	17.3800	17.3800	16.9000	16.9300	-7.839%	51	3,489	-38.866%
2026-07-15	17.3000	18.3700	17.3000	18.3700	+4.434%	15	3,438	-43.658%
2026-07-14	16.7100	17.7600	16.7100	17.5900	+5.582%	94	3,437	-41.160%
2026-07-13	18.4400	18.4400	16.6600	16.6600	-14.300%	2,209	3,437	-37.875%
2026-07-10	18.3100	19.4400	18.2600	19.4400	+8.241%	175	3,569	-46.759%
2026-07-09	17.3300	18.1100	17.3300	17.9600	+17.232%	237	3,418	-42.372%
2026-07-08	14.0700	15.4800	14.0700	15.3200	-5.139%	164	3,290	-32.441%
2026-07-07	16.5000	16.5000	16.1500	16.1500	-14.278%	2	3,205	-35.913%
2026-07-06	16.9200	18.8400	16.9200	18.8400	+24.851%	1,945	3,206	-45.064%
2026-07-02	17.9400	18.7400	15.0900	15.0900	-14.456%	157	2,038	-31.412%
2026-07-01	16.8200	18.0300	16.8200	17.6400	+1.147%	167	2,038	-41.327%
2026-06-30	17.2700	17.9500	17.2700	17.4400	+10.730%	267	1,937	-40.654%
2026-06-29	15.0400	15.8300	14.1000	15.7500	+19.318%	234	1,987	-34.286%
2026-06-26	12.7700	14.3900	12.7700	13.2000	-2.798%	12	1,837	-21.591%
2026-06-25	14.5100	14.5100	13.0000	13.5800	-1.665%	126	1,831	-23.785%
2026-06-24	14.0600	14.0600	13.8100	13.8100	-9.739%	3	1,746	-25.054%
2026-06-23	14.8300	16.8500	14.8300	15.3000	-19.474%	97	1,746	-32.353%
2026-06-22	20.5300	20.5300	19.0000	19.0000	-5.000%	12	1,689	-45.526%
2026-06-18	19.4000	20.5100	19.4000	20.0000	+13.314%	308	1,302	-48.250%
2026-06-17	21.1200	21.4800	17.5000	17.6500	-17.907%	119	1,302	-41.360%
2026-06-16	23.5600	23.5600	21.5000	21.5000	-8.511%	31	1,302	-51.860%
2026-06-15	23.8200	24.7000	23.5000	23.5000	+23.619%	20	1,272	-55.957%
2026-06-12	18.5000	19.8600	17.2100	19.0100	+5.670%	30	1,272	-45.555%
2026-06-11	14.7900	18.3700	14.4900	17.9900	+32.279%	84	1,272	-42.468%
2026-06-10	16.2600	17.3200	13.6000	13.6000	-16.411%	156	1,241	-23.897%
2026-06-09	19.0000	19.0000	13.5000	16.2700	-15.568%	52	1,132	-36.386%
2026-06-08	19.8700	20.3600	19.1500	19.2700	+11.002%	78	1,113	-46.290%
2026-06-05	23.2600	23.2600	17.3600	17.3600	-35.272%	10	1,047	-40.380%
2026-06-04	24.4000	27.0000	24.4000	26.8200	-4.725%	62	1,044	-61.409%
2026-06-02	28.2700	28.7100	28.1500	28.1500	+1.441%	20	1,035	-63.233%
2026-06-01	26.2200	28.3100	25.9800	27.7500	+2.285%	74	1,033	-62.703%
2026-05-29	27.2600	27.2600	27.1300	27.1300	+3.038%	11	1,007	-61.850%
2026-05-28	26.4000	26.4900	26.3300	26.3300	+6.772%	10	1,007	-60.691%
2026-05-27	24.6600	24.6600	24.6600	24.6600	+1.440%	14	999	-58.029%
2026-05-26	24.7900	24.8100	24.3100	24.3100	+4.830%	43	999	-57.425%
2026-05-22	23.1900	23.1900	23.1900	23.1900	+11.490%	1	997	-55.369%
2026-05-21	19.5200	21.2400	19.5200	20.8000	-0.048%	97	996	-50.240%
2026-05-20	20.8100	20.8100	20.8100	20.8100	+16.452%	277	996	-50.264%
2026-05-19	18.4400	19.4000	17.5600	17.8700	-2.403%	124	635	-42.082%
2026-05-18	19.7300	19.7300	18.3100	18.3100	-16.735%	558	635	-43.474%
2026-05-15	22.0500	23.2400	21.9900	21.9900	-17.050%	42	635	-52.933%
2026-05-14	24.8700	27.2600	24.8700	26.5100	+19.146%	23	54	-60.958%
2026-05-13	20.3100	22.2500	20.3100	22.2500	+12.544%	4	0	-53.483%
2026-05-12	20.4700	20.4700	19.7700	19.7700	0.000%	30	0	-47.648%

.dark-mode .YdDTWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdDTWD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C780SPY Nov 20 2026 780.00 Call (SPY261120C00780000)option OPRA

SPY20261120C780
SPY Nov 20 2026 780.00 Call (SPY261120C00780000)
option OPRA