Dark

SPY20261120C795
SPY Nov 20 2026 795.00 Call (SPY261120C00795000)
option OPRA

EOD

Sep 29, 2026

4.91-8.396%(-0.45)688

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.5900	5.5900	4.4600	4.9100	-8.396%	688	7,480	0.000%
2026-09-28	6.1300	6.1300	5.1000	5.3600	-27.174%	487	7,575	-8.396%
2026-09-25	6.4900	7.4900	6.0600	7.3600	+17.011%	1,781	7,455	-33.288%
2026-09-24	5.4300	6.8900	5.4300	6.2900	-2.632%	365	6,431	-21.940%
2026-09-23	8.2600	8.2600	6.1400	6.4600	-25.917%	685	6,305	-23.994%
2026-09-22	9.4200	9.5300	8.3200	8.7200	-2.895%	629	5,952	-43.693%
2026-09-21	6.1000	9.5000	6.0900	8.9800	+73.694%	798	5,573	-45.323%
2026-09-18	4.9800	5.1700	4.3200	5.1700	+2.783%	529	5,362	-5.029%
2026-09-17	5.3100	5.3100	4.7100	5.0300	+33.777%	696	5,054	-2.386%
2026-09-16	4.8500	5.1100	3.1200	3.7600	-16.630%	217	4,535	+30.585%
2026-09-15	5.0800	5.1700	4.3600	4.5100	-16.790%	221	4,474	+8.869%
2026-09-14	5.2100	5.9500	4.9000	5.4200	-15.969%	199	4,506	-9.410%
2026-09-11	6.9200	7.3000	6.4400	6.4500	+13.357%	366	4,389	-23.876%
2026-09-10	5.8500	6.0700	5.5400	5.6900	-13.918%	356	4,280	-13.708%
2026-09-09	6.9200	6.9600	6.5000	6.6100	-12.682%	146	4,315	-25.719%
2026-09-08	7.8900	8.4000	7.4800	7.5700	-15.702%	166	4,256	-35.139%
2026-09-04	10.1600	10.1600	8.5500	8.9800	-14.639%	153	4,072	-45.323%
2026-09-03	9.5000	11.1400	8.8200	10.5200	+37.158%	360	4,072	-53.327%
2026-09-02	7.4600	8.3100	7.4600	7.6700	+6.676%	127	3,960	-35.984%
2026-09-01	7.2400	7.8600	6.7700	7.1900	-19.032%	327	3,998	-31.711%
2026-08-31	8.7800	8.8800	8.2600	8.8800	-12.770%	192	3,862	-44.707%
2026-08-28	11.7300	13.0000	9.9300	10.1800	-8.700%	130	3,854	-51.768%
2026-08-27	10.8700	12.0500	10.8200	11.1500	+10.178%	1,135	3,750	-55.964%
2026-08-26	10.0000	10.3400	9.3000	10.1200	+3.371%	39	2,660	-51.482%
2026-08-25	10.0700	10.0700	9.7700	9.7900	+2.944%	33	2,626	-49.847%
2026-08-24	9.4000	9.9200	9.1400	9.5100	-12.026%	79	2,594	-48.370%
2026-08-21	10.0900	11.3300	9.9800	10.8100	+11.100%	227	2,578	-54.579%
2026-08-20	11.0900	11.0900	9.5700	9.7300	-19.052%	111	2,430	-49.538%
2026-08-19	13.2200	13.6000	11.9400	12.0200	-1.475%	93	2,368	-59.151%
2026-08-18	12.9800	12.9800	12.2000	12.2000	-17.900%	65	2,379	-59.754%
2026-08-17	16.1100	16.1100	14.8000	14.8600	-10.157%	1,545	2,338	-66.958%
2026-08-14	17.9400	17.9400	16.5400	16.5400	-9.021%	24	2,487	-70.314%
2026-08-13	17.5400	19.0300	16.7900	18.1800	+19.448%	167	2,503	-72.992%
2026-08-12	16.5300	16.5300	15.2000	15.2200	+2.148%	142	2,621	-67.740%
2026-08-11	16.5300	16.6900	14.8100	14.9000	-10.078%	114	2,408	-67.047%
2026-08-10	16.4000	16.7700	16.3400	16.5700	-0.421%	6	2,425	-70.368%
2026-08-07	15.9600	17.0900	15.8800	16.6400	+11.978%	570	2,426	-70.493%
2026-08-06	15.2500	15.2500	14.2900	14.8600	-9.058%	54	2,731	-66.958%
2026-08-05	20.1700	20.3800	16.3400	16.3400	-7.631%	59	2,705	-69.951%
2026-08-04	12.0900	18.1100	12.0900	17.6900	+64.865%	77	2,677	-72.244%
2026-08-03	8.5100	10.9200	8.5100	10.7300	+51.127%	84	2,660	-54.240%
2026-07-31	6.8100	7.1000	6.8100	7.1000	+15.073%	2	2,665	-30.845%
2026-07-30	5.0000	6.1700	5.0000	6.1700	+4.754%	11	2,665	-20.421%
2026-07-29	4.9600	5.9000	4.9600	5.8900	-8.540%	3	2,660	-16.638%
2026-07-28	5.6900	6.4400	5.6900	6.4400	+13.380%	7	2,658	-23.758%
2026-07-27	7.3500	7.4500	5.6800	5.6800	-9.841%	4	2,652	-13.556%
2026-07-24	7.2400	7.2400	6.3000	6.3000	-1.408%	4	2,652	-22.063%
2026-07-23	6.6000	6.7500	6.3900	6.3900	-29.703%	4	2,648	-23.161%
2026-07-22	9.4800	9.4800	9.0900	9.0900	+4.603%	6	2,645	-45.985%
2026-07-21	8.6900	8.6900	8.6900	8.6900	+9.584%	36	2,646	-43.498%
2026-07-20	8.6000	8.6000	7.9300	7.9300	-7.251%	14	2,646	-38.083%
2026-07-17	8.5500	8.5500	8.5500	8.5500	-24.000%	2	2,660	-42.573%
2026-07-16	11.2500	11.2500	11.2500	11.2500	-8.163%	1	2,660	-56.356%
2026-07-15	12.2400	12.6200	11.2200	12.2500	+5.512%	260	2,660	-59.918%
2026-07-14	11.0300	11.8300	10.6400	11.6100	+2.381%	10	2,437	-57.709%
2026-07-13	12.3300	12.3300	11.3400	11.3400	-13.037%	60	2,436	-56.702%
2026-07-10	12.1000	13.0400	12.0800	13.0400	+6.362%	54	2,460	-62.347%
2026-07-09	10.4700	12.2600	10.4100	12.2600	+22.233%	29	2,459	-59.951%
2026-07-08	9.9800	10.1600	9.1100	10.0300	-9.477%	42	2,456	-51.047%
2026-07-07	11.2700	11.2700	10.8000	11.0800	-13.438%	9	2,453	-55.686%
2026-07-06	12.3300	12.8000	12.2700	12.8000	+20.414%	8	2,453	-61.641%
2026-07-02	12.2100	12.2100	9.8300	10.6300	-15.366%	50	2,437	-53.810%
2026-07-01	12.5100	12.5600	12.5100	12.5600	+2.280%	2	2,437	-60.908%
2026-06-30	10.7900	12.2800	10.7900	12.2800	+17.400%	28	2,437	-60.016%
2026-06-29	10.1300	10.6600	8.8800	10.4600	+21.769%	364	2,438	-53.059%
2026-06-26	8.9300	9.9100	8.5900	8.5900	-4.236%	43	2,315	-42.841%
2026-06-25	10.4800	10.4800	8.8800	8.9700	-8.656%	19	2,311	-45.262%
2026-06-24	10.6300	11.2400	9.0500	9.8200	-1.898%	61	2,317	-50.000%
2026-06-23	10.8000	11.6600	9.9800	10.0100	-23.762%	175	2,324	-50.949%
2026-06-22	14.6500	14.6500	12.8300	13.1300	-8.374%	37	2,353	-62.605%
2026-06-18	13.6300	14.4600	13.3800	14.3300	+17.555%	87	2,321	-65.736%
2026-06-17	15.0000	15.3100	11.6800	12.1900	-22.158%	106	2,321	-59.721%
2026-06-16	16.3600	16.3600	15.6400	15.6600	-8.314%	31	2,321	-68.646%
2026-06-15	16.0200	18.2900	16.0200	17.0800	+31.385%	34	2,301	-71.253%
2026-06-12	12.7400	13.0000	12.7400	13.0000	+6.383%	3	2,301	-62.231%
2026-06-11	9.7800	12.2200	9.6700	12.2200	+27.424%	44	2,301	-59.820%
2026-06-10	11.8800	12.6700	9.5300	9.5900	-14.756%	43	2,311	-48.801%
2026-06-09	11.8600	12.1300	9.7500	11.2500	-18.478%	2,085	2,305	-56.356%
2026-06-08	13.8000	13.8000	13.8000	13.8000	+5.505%	1	550	-64.420%
2026-06-05	14.6400	14.6900	13.0800	13.0800	-35.183%	15	551	-62.462%
2026-06-04	19.1200	20.3600	19.0400	20.1800	+6.491%	51	537	-75.669%
2026-06-03	19.2600	19.3900	18.7500	18.9500	-10.697%	131	498	-74.090%
2026-06-02	20.9400	21.2200	20.9400	21.2200	+1.434%	15	407	-76.861%
2026-06-01	19.4800	21.1900	19.4000	20.9200	+6.735%	283	407	-76.530%
2026-05-28	19.7400	19.7400	19.6000	19.6000	+7.752%	18	143	-74.949%
2026-05-27	18.1200	18.1900	18.1200	18.1900	-1.676%	2	125	-73.007%
2026-05-26	18.1100	19.2200	17.8400	18.5000	+7.872%	39	130	-73.459%
2026-05-22	17.2900	17.3100	17.1500	17.1500	+12.018%	14	112	-71.370%
2026-05-21	14.3500	16.0700	14.3500	15.3100	+1.257%	18	101	-67.929%
2026-05-20	14.9700	15.1200	14.9400	15.1200	+6.479%	16	101	-67.526%
2026-05-18	14.1300	14.2000	14.1300	14.2000	-9.669%	2	74	-65.423%
2026-05-15	17.0200	17.0300	15.7200	15.7200	-21.400%	63	74	-68.766%
2026-05-14	20.2600	20.2600	19.4900	20.0000	+11.732%	5	63	-75.450%
2026-05-13	15.3300	17.9000	15.3300	17.9000	+22.018%	19	0	-72.570%
2026-05-12	14.5600	14.6700	14.5600	14.6700	0.000%	43	0	-66.530%

.dark-mode .TQTdxX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQTdxX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C795SPY Nov 20 2026 795.00 Call (SPY261120C00795000)option OPRA

SPY20261120C795
SPY Nov 20 2026 795.00 Call (SPY261120C00795000)
option OPRA