Dark

SPY20261120C790
SPY Nov 20 2026 790.00 Call (SPY261120C00790000)
option OPRA

EOD

Sep 29, 2026

6.50-6.205%(-0.43)1,103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9100	6.9100	5.8500	6.5000	-6.205%	1,103	13,189	0.000%
2026-09-28	7.9300	8.0900	6.5400	6.9300	-25.484%	491	13,106	-6.205%
2026-09-25	8.5400	9.4400	7.7500	9.3000	+13.415%	444	12,840	-30.108%
2026-09-24	6.9400	8.6300	6.9400	8.2000	+0.367%	3,132	12,591	-20.732%
2026-09-23	10.1800	10.2300	7.8800	8.1700	-24.000%	1,209	10,848	-20.441%
2026-09-22	11.5900	11.5900	10.3100	10.7500	-2.715%	1,652	10,115	-39.535%
2026-09-21	7.9100	11.7700	7.7500	11.0500	+63.704%	3,866	11,422	-41.176%
2026-09-18	6.5200	6.7500	5.5600	6.7500	+3.053%	2,986	10,503	-3.704%
2026-09-17	6.8600	6.8700	6.0000	6.5500	+33.401%	2,010	8,149	-0.763%
2026-09-16	6.2300	6.6800	4.0900	4.9100	-16.780%	558	6,641	+32.383%
2026-09-15	6.5400	6.5400	5.6200	5.9000	-13.743%	333	6,667	+10.169%
2026-09-14	6.6600	7.6400	6.3900	6.8400	-14.713%	244	6,643	-4.971%
2026-09-11	8.6100	8.9900	8.0200	8.0200	+10.621%	583	6,586	-18.953%
2026-09-10	7.2100	7.5700	6.9100	7.2500	-11.585%	468	6,505	-10.345%
2026-09-09	8.5000	8.7000	8.0000	8.2000	-11.351%	864	6,466	-20.732%
2026-09-08	10.6300	10.6500	9.2300	9.2500	-16.817%	343	6,861	-29.730%
2026-09-04	11.8200	11.9900	10.4800	11.1200	-12.095%	285	6,780	-41.547%
2026-09-03	10.6000	13.1200	10.5600	12.6500	+31.771%	432	6,780	-48.617%
2026-09-02	8.9500	10.2500	8.8500	9.6000	+7.987%	179	6,612	-32.292%
2026-09-01	8.9600	9.6700	8.2900	8.8900	-17.379%	959	6,584	-26.884%
2026-08-31	11.0000	11.0000	10.0500	10.7600	-12.449%	1,186	6,313	-39.591%
2026-08-28	13.7900	15.0300	12.2100	12.2900	-7.105%	195	5,300	-47.111%
2026-08-27	12.2000	14.2400	12.2000	13.2300	+13.271%	301	5,344	-50.869%
2026-08-26	11.6800	12.3900	11.1400	11.6800	-3.947%	117	5,135	-44.349%
2026-08-25	12.1000	12.1600	11.4900	12.1600	+7.515%	350	5,052	-46.546%
2026-08-24	11.2100	11.6500	11.0400	11.3100	-9.665%	72	4,992	-42.529%
2026-08-21	12.1200	13.2100	11.9400	12.5200	+8.304%	220	4,934	-48.083%
2026-08-20	13.5700	13.5700	11.4000	11.5600	-18.877%	1,191	4,851	-43.772%
2026-08-19	15.5900	16.1900	14.0600	14.2500	-1.179%	105	4,175	-54.386%
2026-08-18	15.4000	15.4500	14.2400	14.4200	-15.820%	242	4,172	-54.924%
2026-08-17	18.5000	18.6600	17.1300	17.1300	-9.652%	225	4,183	-62.055%
2026-08-14	20.4600	20.5700	18.7400	18.9600	-9.282%	125	4,298	-65.717%
2026-08-13	19.1100	21.6000	19.1100	20.9000	+19.565%	333	4,332	-68.900%
2026-08-12	18.5200	18.5200	17.4400	17.4800	+1.746%	273	4,268	-62.815%
2026-08-11	19.1100	19.1100	17.1200	17.1800	-9.436%	257	4,035	-62.165%
2026-08-10	18.9100	19.4400	18.6700	18.9700	-0.420%	64	3,852	-65.735%
2026-08-07	18.1000	19.3700	17.7700	19.0500	+12.125%	112	3,801	-65.879%
2026-08-06	18.3800	18.6600	16.6500	16.9900	-9.676%	214	3,780	-61.742%
2026-08-05	22.5200	23.0900	18.7600	18.8100	-4.663%	994	3,659	-65.444%
2026-08-04	14.0100	20.3000	14.0100	19.7300	+57.337%	34	3,731	-67.055%
2026-08-03	10.1900	12.7300	10.1900	12.5400	+68.097%	685	3,739	-48.166%
2026-07-31	6.7800	7.4600	6.7800	7.4600	+2.332%	3	3,259	-12.869%
2026-07-30	6.0800	7.2900	6.0800	7.2900	+39.923%	79	3,260	-10.837%
2026-07-29	6.3900	7.1300	5.2100	5.2100	-23.830%	287	3,248	+24.760%
2026-07-28	6.8400	6.8400	6.8400	6.8400	-0.292%	1	3,096	-4.971%
2026-07-27	7.4400	7.4400	6.8600	6.8600	-8.166%	26	3,096	-5.248%
2026-07-24	7.5900	8.5800	7.4700	7.4700	+0.134%	23	3,070	-12.985%
2026-07-23	9.1600	9.1600	7.4600	7.4600	-28.885%	518	3,058	-12.869%
2026-07-22	10.5700	11.2300	10.4900	10.4900	+4.171%	30	2,809	-38.036%
2026-07-20	11.0400	11.0400	10.0700	10.0700	-1.756%	4	2,805	-35.452%
2026-07-17	10.0000	10.2500	9.9600	10.2500	-14.369%	820	2,803	-36.585%
2026-07-16	12.4700	12.4700	11.9700	11.9700	-13.198%	54	2,119	-45.698%
2026-07-15	13.7900	13.7900	13.7900	13.7900	+2.528%	15	2,123	-52.864%
2026-07-14	13.4000	13.5700	13.4000	13.4500	+2.672%	6	2,108	-51.673%
2026-07-13	14.3500	14.3500	13.0200	13.1000	-12.899%	92	2,111	-50.382%
2026-07-10	13.9900	15.0700	13.5400	15.0400	+6.970%	28	2,107	-56.782%
2026-07-09	12.4800	14.0600	12.4800	14.0600	+19.966%	6	2,095	-53.770%
2026-07-08	11.6200	11.8200	10.5000	11.7200	-10.942%	25	2,097	-44.539%
2026-07-07	12.8000	13.1600	12.8000	13.1600	-7.972%	2	2,102	-50.608%
2026-07-06	13.5500	14.3300	13.5500	14.3000	+20.269%	79	2,102	-54.545%
2026-07-02	14.3500	14.3500	11.4100	11.8900	-11.269%	44	2,038	-45.332%
2026-07-01	14.3200	14.3500	13.4000	13.4000	-3.805%	24	2,038	-51.493%
2026-06-30	13.4100	13.9300	13.3700	13.9300	+15.506%	284	2,028	-53.338%
2026-06-29	11.6000	12.2200	11.1500	12.0600	+21.573%	76	1,752	-46.103%
2026-06-26	9.6900	10.9200	9.6900	9.9200	-5.253%	14	1,711	-34.476%
2026-06-25	11.4700	11.4700	10.1700	10.4700	-14.670%	106	1,714	-37.918%
2026-06-24	12.2700	12.2700	12.2700	12.2700	+5.959%	1	1,616	-47.025%
2026-06-23	11.9000	12.5500	11.5800	11.5800	-21.224%	603	1,619	-43.869%
2026-06-22	16.7400	16.7400	14.7000	14.7000	-9.259%	31	1,245	-55.782%
2026-06-18	15.3400	16.3900	15.1600	16.2000	+17.818%	190	825	-59.877%
2026-06-17	16.2200	17.1300	13.6500	13.7500	-21.875%	238	825	-52.727%
2026-06-16	18.4100	18.4100	17.5700	17.6000	-8.524%	18	825	-63.068%
2026-06-15	18.2400	20.3900	18.2400	19.2400	+29.562%	8	799	-66.216%
2026-06-12	14.6800	14.8500	13.4900	14.8500	+5.769%	64	799	-56.229%
2026-06-11	11.8900	14.3500	10.6200	14.0400	+27.636%	68	799	-53.704%
2026-06-10	13.5000	13.6800	11.0000	11.0000	-21.147%	21	774	-40.909%
2026-06-09	15.7000	15.7000	10.8500	13.9500	-2.652%	43	775	-53.405%
2026-06-08	15.5700	16.3700	14.3300	14.3300	+2.357%	27	759	-54.641%
2026-06-05	16.4200	16.8000	14.0000	14.0000	-29.648%	148	757	-53.571%
2026-06-04	19.9600	19.9600	19.9000	19.9000	-5.238%	37	671	-67.337%
2026-06-03	23.0500	23.0500	20.8700	21.0000	-10.714%	113	634	-69.048%
2026-06-02	22.2700	23.8800	22.2700	23.5200	+1.730%	28	572	-72.364%
2026-06-01	21.4800	23.3700	21.4800	23.1200	+4.332%	33	571	-71.886%
2026-05-29	22.3500	22.4600	22.0900	22.1600	+2.167%	202	547	-70.668%
2026-05-28	21.0000	21.7900	20.7200	21.6900	+7.376%	8	448	-70.032%
2026-05-27	20.0300	20.2000	20.0300	20.2000	+0.950%	17	442	-67.822%
2026-05-26	21.1200	21.1200	20.0100	20.0100	+4.874%	89	440	-67.516%
2026-05-22	19.0800	19.0800	19.0800	19.0800	+10.866%	1	355	-65.933%
2026-05-21	15.7100	17.2100	15.7100	17.2100	+5.067%	10	354	-62.231%
2026-05-20	16.3800	16.3800	16.3800	16.3800	+4.731%	3	354	-60.317%
2026-05-18	16.6300	16.6300	15.5500	15.6400	-10.270%	291	348	-58.440%
2026-05-15	18.8100	19.1300	17.4300	17.4300	-20.809%	19	348	-62.708%
2026-05-14	22.3800	22.3800	21.4500	22.0100	+13.162%	10	108	-70.468%
2026-05-13	17.9500	19.4500	17.9500	19.4500	+24.361%	29	0	-66.581%
2026-05-12	16.3400	16.3700	15.6200	15.6400	0.000%	75	0	-58.440%

.dark-mode .Jkc0QW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jkc0QW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C790SPY Nov 20 2026 790.00 Call (SPY261120C00790000)option OPRA

SPY20261120C790
SPY Nov 20 2026 790.00 Call (SPY261120C00790000)
option OPRA