Dark

SPY20261120C785
SPY Nov 20 2026 785.00 Call (SPY261120C00785000)
option OPRA

EOD

Sep 29, 2026

8.31-4.483%(-0.39)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.0900	9.0900	7.5200	8.3100	-4.483%	328	9,868	0.000%
2026-09-28	9.8100	10.1000	8.2500	8.7000	-24.545%	794	9,843	-4.483%
2026-09-25	10.0300	11.6800	9.6400	11.5300	+16.347%	1,140	9,414	-27.927%
2026-09-24	8.9500	10.6800	8.8500	9.9100	-3.033%	569	8,599	-16.145%
2026-09-23	12.5500	12.5500	9.7900	10.2200	-21.925%	2,399	8,405	-18.689%
2026-09-22	13.5500	14.0100	12.5800	13.0900	-2.677%	1,156	7,817	-36.516%
2026-09-21	9.9100	14.2100	9.7100	13.4500	+58.608%	1,192	7,271	-38.216%
2026-09-18	8.3000	8.4800	7.1900	8.4800	+1.193%	321	6,575	-2.005%
2026-09-17	8.2000	8.4500	7.6700	8.3800	+33.016%	375	6,551	-0.835%
2026-09-16	7.6400	8.1900	5.3000	6.3000	-13.103%	181	6,487	+31.905%
2026-09-15	8.2200	8.2200	7.1500	7.2500	-15.698%	455	6,511	+14.621%
2026-09-14	8.4300	9.5500	7.8400	8.6000	-13.914%	638	6,633	-3.372%
2026-09-11	10.4200	11.0900	9.9400	9.9900	+13.523%	280	6,616	-16.817%
2026-09-10	8.8900	9.3200	8.5900	8.8000	-13.725%	162	6,451	-5.568%
2026-09-09	10.5900	10.6000	9.9200	10.2000	-9.894%	181	6,341	-18.529%
2026-09-08	12.6300	12.6300	11.3200	11.3200	-14.242%	339	6,254	-26.590%
2026-09-04	14.2100	14.4000	12.6600	13.2000	-12.234%	184	6,252	-37.045%
2026-09-03	12.8500	15.7100	12.8000	15.0400	+30.216%	410	6,252	-44.747%
2026-09-02	10.8800	12.4100	10.8300	11.5500	+7.642%	808	6,165	-28.052%
2026-09-01	10.7800	11.5800	10.4400	10.7300	-18.154%	281	5,541	-22.554%
2026-08-31	12.9100	13.1100	12.1900	13.1100	-9.711%	422	5,377	-36.613%
2026-08-28	16.3400	17.8000	14.3700	14.5200	-8.737%	155	5,299	-42.769%
2026-08-27	14.7600	16.6100	14.7600	15.9100	+15.290%	124	5,234	-47.769%
2026-08-26	14.0800	14.5200	13.2000	13.8000	-3.631%	170	5,136	-39.783%
2026-08-25	14.2500	14.3200	13.6000	14.3200	+7.346%	339	4,983	-41.969%
2026-08-24	13.3500	13.8200	13.1500	13.3400	-9.804%	640	4,900	-37.706%
2026-08-21	14.3000	15.7100	14.0300	14.7900	+5.192%	332	4,281	-43.813%
2026-08-20	15.7100	15.7100	14.0600	14.0600	-14.943%	57	4,240	-40.896%
2026-08-19	17.6200	18.6700	16.5300	16.5300	-1.666%	340	4,252	-49.728%
2026-08-18	17.5100	17.6200	16.7700	16.8100	-15.015%	627	4,220	-50.565%
2026-08-17	21.7300	21.7300	19.7800	19.7800	-9.016%	530	3,739	-57.988%
2026-08-14	22.4800	22.4800	21.5600	21.7400	-5.969%	150	3,492	-61.776%
2026-08-13	22.3000	24.3800	22.0300	23.1200	+12.836%	579	3,346	-64.057%
2026-08-12	20.6500	20.7700	19.9600	20.4900	+4.222%	215	3,453	-59.444%
2026-08-11	21.5200	21.9800	19.6500	19.6600	-8.728%	115	3,466	-57.731%
2026-08-10	21.5300	22.3100	21.0900	21.5400	+0.326%	354	3,412	-61.421%
2026-08-07	20.7900	21.9700	20.3400	21.4700	+10.046%	61	3,168	-61.295%
2026-08-06	20.5900	21.3600	18.9000	19.5100	-5.061%	145	3,151	-57.406%
2026-08-05	25.2400	25.6100	20.5500	20.5500	-7.223%	1,470	3,221	-59.562%
2026-08-04	16.1300	22.9300	16.1300	22.1500	+51.608%	142	3,441	-62.483%
2026-08-03	10.8400	14.6800	10.8400	14.6100	+48.024%	144	3,397	-43.121%
2026-07-31	8.9700	10.3000	8.5000	9.8700	+9.667%	944	3,306	-15.805%
2026-07-30	7.5400	9.0000	7.5400	9.0000	+36.778%	10	2,847	-7.667%
2026-07-29	8.7800	8.7800	6.5800	6.5800	-27.212%	12	2,840	+26.292%
2026-07-28	8.1800	9.4600	8.1700	9.0400	+5.116%	16	2,842	-8.075%
2026-07-27	8.7000	8.7000	8.6000	8.6000	-10.230%	3	2,838	-3.372%
2026-07-24	9.5800	9.5800	9.5800	9.5800	-1.440%	5	2,838	-13.257%
2026-07-23	10.2200	10.2200	9.2200	9.7200	-23.223%	8	2,843	-14.506%
2026-07-22	12.4900	13.1300	12.4900	12.6600	-0.861%	34	2,840	-34.360%
2026-07-21	11.7200	12.8000	11.7200	12.7700	+14.324%	36	2,818	-34.926%
2026-07-20	11.1500	11.1700	10.8700	11.1700	-3.707%	8	2,819	-25.604%
2026-07-17	12.5000	12.5000	11.6000	11.6000	-21.780%	4	2,819	-28.362%
2026-07-16	15.9000	15.9000	14.8300	14.8300	-1.983%	46	2,820	-43.965%
2026-07-15	15.7700	15.7700	15.1300	15.1300	-1.689%	76	2,810	-45.076%
2026-07-14	15.6100	15.6500	15.2000	15.3900	+2.327%	111	2,799	-46.004%
2026-07-13	15.0400	15.0400	15.0400	15.0400	-8.237%	5	2,796	-44.747%
2026-07-10	16.1800	16.3900	16.1800	16.3900	+4.395%	124	2,796	-49.298%
2026-07-09	15.9200	15.9200	15.7000	15.7000	+16.038%	101	2,795	-47.070%
2026-07-08	13.3000	13.5400	13.3000	13.5300	-6.625%	13	2,795	-38.581%
2026-07-07	14.7400	15.1400	14.4900	14.4900	-12.868%	22	2,808	-42.650%
2026-07-06	16.0800	16.6300	16.0400	16.6300	+24.944%	16	2,787	-50.030%
2026-07-02	15.7700	16.8100	13.3100	13.3100	-11.089%	41	2,819	-37.566%
2026-07-01	14.2500	16.4300	14.2500	14.9700	-5.552%	129	2,819	-44.489%
2026-06-30	14.4500	15.8500	14.4500	15.8500	+14.193%	12	2,816	-47.571%
2026-06-29	12.7900	13.8800	12.7900	13.8800	+25.045%	100	2,822	-40.130%
2026-06-26	11.1000	11.1000	11.1000	11.1000	-6.329%	1	2,791	-25.135%
2026-06-25	12.9000	12.9000	11.7100	11.8500	-0.420%	100	2,792	-29.873%
2026-06-24	13.8800	14.5200	11.9000	11.9000	-9.780%	15	2,694	-30.168%
2026-06-23	13.5600	14.2500	13.1500	13.1900	-21.112%	39	2,695	-36.998%
2026-06-22	18.0700	18.0700	16.7200	16.7200	-6.904%	68	2,660	-50.299%
2026-06-18	17.0900	18.3000	17.0900	17.9600	+4.116%	204	2,277	-53.731%
2026-06-17	19.0300	19.1700	16.4500	17.2500	-12.570%	258	2,277	-51.826%
2026-06-16	20.5200	20.6600	19.6900	19.7300	-12.350%	17	2,277	-57.881%
2026-06-15	20.5000	22.5100	20.5000	22.5100	+35.930%	14	2,240	-63.083%
2026-06-12	15.0500	18.0000	15.0500	16.5600	+9.091%	15	2,240	-49.819%
2026-06-11	13.7600	15.1800	12.3500	15.1800	+8.973%	118	2,240	-45.257%
2026-06-10	15.5000	15.6600	13.9300	13.9300	-4.850%	122	2,182	-40.345%
2026-06-09	18.1500	18.1500	12.8900	14.6400	-10.018%	388	2,194	-43.238%
2026-06-08	18.0200	18.0200	15.8700	16.2700	+5.036%	110	1,825	-48.924%
2026-06-05	18.5500	18.5500	15.4900	15.4900	-34.309%	222	1,758	-46.352%
2026-06-04	23.5800	23.5800	23.5800	23.5800	+1.638%	1	1,540	-64.758%
2026-06-03	25.1600	25.1600	23.2000	23.2000	-10.940%	5	1,539	-64.181%
2026-06-02	25.6600	26.0500	25.6600	26.0500	+2.197%	22	1,599	-68.100%
2026-06-01	23.7900	25.7700	23.6200	25.4900	+2.741%	139	1,579	-67.399%
2026-05-29	25.3000	25.3000	23.9800	24.8100	+3.461%	4	1,584	-66.505%
2026-05-28	22.7600	24.0800	22.7600	23.9800	+7.293%	6	1,582	-65.346%
2026-05-27	22.3400	22.3500	22.3400	22.3500	+0.766%	15	1,580	-62.819%
2026-05-26	22.0800	22.1800	21.9900	22.1800	+5.922%	36	1,567	-62.534%
2026-05-22	21.5600	21.5600	20.9400	20.9400	+9.176%	216	1,531	-60.315%
2026-05-21	18.3100	19.1900	17.5000	19.1800	+2.130%	210	1,449	-56.674%
2026-05-20	18.4800	19.0400	18.4800	18.7800	+8.492%	279	1,449	-55.751%
2026-05-19	17.3100	17.3100	17.3100	17.3100	-2.534%	3	974	-51.993%
2026-05-18	18.2900	18.2900	16.6500	17.7600	-10.754%	456	974	-53.209%
2026-05-15	20.8300	20.8300	19.9000	19.9000	-17.803%	5	974	-58.241%
2026-05-14	24.9100	24.9100	23.6000	24.2100	+12.448%	462	527	-65.675%
2026-05-13	21.5300	21.5300	21.5300	21.5300	+21.296%	71	0	-61.403%
2026-05-12	18.4200	18.4600	17.7500	17.7500	0.000%	33	0	-53.183%

.dark-mode .k4d28Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4d28Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C785SPY Nov 20 2026 785.00 Call (SPY261120C00785000)option OPRA

SPY20261120C785
SPY Nov 20 2026 785.00 Call (SPY261120C00785000)
option OPRA