Dark

SPY20261120C800
SPY Nov 20 2026 800.00 Call (SPY261120C00800000)
option OPRA

EOD

Sep 29, 2026

3.86-6.311%(-0.26)1,040

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3100	4.3100	3.3900	3.8600	-6.311%	1,040	17,048	0.000%
2026-09-28	4.8000	4.9400	3.8400	4.1200	-28.966%	981	16,770	-6.311%
2026-09-25	4.9000	5.9200	4.6200	5.8000	+17.172%	1,774	16,448	-33.448%
2026-09-24	4.3500	5.4500	4.2200	4.9500	-1.786%	1,463	16,016	-22.020%
2026-09-23	6.4600	6.4900	4.7600	5.0400	-27.690%	1,797	15,556	-23.413%
2026-09-22	7.3100	7.6700	6.6000	6.9700	-3.729%	1,683	15,513	-44.620%
2026-09-21	4.8000	7.7400	4.7300	7.2400	+77.017%	5,198	14,614	-46.685%
2026-09-18	3.9200	4.1300	3.2600	4.0900	+4.604%	1,193	14,192	-5.623%
2026-09-17	4.1400	4.1400	3.6000	3.9100	+34.828%	11,225	14,012	-1.279%
2026-09-16	3.7600	4.0600	2.3400	2.9000	-18.994%	4,318	5,439	+33.103%
2026-09-15	3.9400	3.9400	3.3100	3.5800	-15.166%	1,163	5,327	+7.821%
2026-09-14	4.1800	4.7600	3.7900	4.2200	-16.103%	1,943	5,368	-8.531%
2026-09-11	5.5000	5.8500	5.0000	5.0300	+10.549%	1,539	5,035	-23.260%
2026-09-10	4.5200	4.8300	4.3600	4.5500	-15.112%	945	4,607	-15.165%
2026-09-09	5.5900	5.6300	5.0800	5.3600	-11.258%	1,532	4,235	-27.985%
2026-09-08	7.0100	7.0100	5.9800	6.0400	-19.467%	1,441	3,634	-36.093%
2026-09-04	8.3100	8.3100	6.9000	7.5000	-13.395%	231	2,930	-48.533%
2026-09-03	7.1600	9.2000	7.1000	8.6600	+34.056%	747	2,930	-55.427%
2026-09-02	5.9100	6.8200	5.8000	6.4600	+10.806%	324	2,896	-40.248%
2026-09-01	5.8900	6.4200	5.3800	5.8300	-19.586%	940	2,997	-33.791%
2026-08-31	7.7000	7.7000	6.6500	7.2500	-15.403%	533	2,699	-46.759%
2026-08-28	9.6900	10.9000	8.1700	8.5700	-7.948%	430	2,511	-54.959%
2026-08-27	8.9400	10.1100	8.6500	9.3100	+9.144%	776	2,401	-58.539%
2026-08-26	8.3300	8.7000	7.7000	8.5300	+3.269%	231	1,960	-54.748%
2026-08-25	8.6500	8.8100	7.9700	8.2600	+4.425%	295	1,919	-53.269%
2026-08-24	8.0000	8.2500	7.5000	7.9100	-9.080%	183	1,916	-51.201%
2026-08-21	8.8700	9.5200	8.3000	8.7000	+7.011%	176	1,880	-55.632%
2026-08-20	9.3800	9.8300	7.9200	8.1300	-19.664%	276	1,851	-52.522%
2026-08-19	11.3100	11.9200	10.0000	10.1200	-0.687%	283	1,772	-61.858%
2026-08-18	11.0700	11.3100	10.1900	10.1900	-18.998%	268	1,743	-62.120%
2026-08-17	14.0500	14.0500	12.5400	12.5800	-11.657%	160	1,661	-69.316%
2026-08-14	15.3300	15.8900	14.1500	14.2400	-8.835%	165	1,626	-72.893%
2026-08-13	14.0000	16.6800	14.0000	15.6200	+19.237%	182	1,608	-75.288%
2026-08-12	13.8800	13.8800	13.1000	13.1000	+2.184%	732	1,559	-70.534%
2026-08-11	14.6200	14.6200	12.7400	12.8200	-11.096%	364	1,447	-69.891%
2026-08-10	14.3500	15.1200	14.1900	14.4200	-0.346%	37	1,415	-73.232%
2026-08-07	13.6500	14.8800	13.2400	14.4700	+12.959%	460	1,412	-73.324%
2026-08-06	13.5900	14.3600	12.3700	12.8100	-10.732%	189	1,436	-69.867%
2026-08-05	17.5500	17.9900	14.2100	14.3500	-5.218%	134	1,454	-73.101%
2026-08-04	9.8900	15.9300	9.8900	15.1400	+68.973%	311	1,404	-74.505%
2026-08-03	6.2900	9.3000	6.2900	8.9600	+46.885%	322	1,359	-56.920%
2026-07-31	5.6700	6.1000	4.6000	6.1000	+13.594%	179	1,363	-36.721%
2026-07-30	4.0400	5.3700	4.0200	5.3700	+53.429%	175	1,404	-28.119%
2026-07-29	5.0400	5.1100	3.5000	3.5000	-32.563%	87	1,360	+10.286%
2026-07-28	4.8700	5.4200	4.5300	5.1900	+2.569%	192	1,360	-25.626%
2026-07-27	6.2100	6.2100	4.6000	5.0600	-3.435%	94	1,328	-23.715%
2026-07-24	5.5300	6.2700	5.1000	5.2400	-5.244%	82	1,307	-26.336%
2026-07-23	6.0000	6.3400	5.1500	5.5300	-24.247%	109	1,324	-30.199%
2026-07-22	7.5000	8.1000	7.3000	7.3000	-4.824%	11	1,320	-47.123%
2026-07-21	7.6500	7.9700	7.6500	7.6700	+16.036%	99	1,317	-49.674%
2026-07-20	8.1100	8.1100	6.5000	6.6100	-5.571%	35	1,322	-41.604%
2026-07-17	7.4000	8.2900	7.0000	7.0000	-20.273%	207	1,330	-44.857%
2026-07-16	9.4800	10.2700	8.7600	8.7800	-11.044%	43	1,265	-56.036%
2026-07-15	10.6000	10.6000	9.7200	9.8700	-1.102%	6	1,243	-60.892%
2026-07-14	9.6000	10.1100	9.3000	9.9800	+5.832%	25	1,243	-61.323%
2026-07-13	10.0000	10.0000	9.4300	9.4300	-16.916%	26	1,242	-59.067%
2026-07-10	10.6600	11.4100	10.2900	11.3500	+9.030%	66	1,219	-65.991%
2026-07-09	9.1400	10.5300	9.0700	10.4100	+20.069%	101	1,166	-62.920%
2026-07-08	8.6400	8.7700	8.3200	8.6700	-11.440%	46	1,117	-55.479%
2026-07-07	10.2200	10.2200	9.4100	9.7900	-9.184%	70	1,121	-60.572%
2026-07-06	10.0800	10.7800	10.0800	10.7800	+24.051%	30	1,132	-64.193%
2026-07-02	11.1300	11.1300	8.3400	8.6900	-11.327%	23	1,114	-55.581%
2026-07-01	10.2100	10.9900	9.8000	9.8000	-6.667%	45	1,114	-60.612%
2026-06-30	9.6000	10.8400	9.6000	10.5000	+13.514%	31	1,109	-63.238%
2026-06-29	7.9400	9.2500	7.9400	9.2500	+22.354%	45	1,110	-58.270%
2026-06-26	7.1000	8.1900	7.1000	7.5600	-9.677%	49	1,107	-48.942%
2026-06-25	8.2500	9.0100	7.8600	8.3700	-4.014%	73	1,109	-53.883%
2026-06-24	9.2800	9.6000	7.6900	8.7200	+1.395%	103	1,105	-55.734%
2026-06-23	8.6600	9.8500	8.5700	8.6000	-22.383%	175	1,085	-55.116%
2026-06-22	13.0600	13.0600	11.0800	11.0800	-7.513%	9	982	-65.162%
2026-06-18	12.6900	12.7200	11.9800	11.9800	+13.340%	72	866	-67.780%
2026-06-17	13.3700	13.6800	10.3000	10.5700	-19.681%	133	866	-63.482%
2026-06-16	14.9300	14.9300	13.1600	13.1600	-10.537%	26	866	-70.669%
2026-06-15	14.4900	16.3000	14.4900	14.7100	+26.483%	371	749	-73.759%
2026-06-12	11.6400	11.7500	11.4900	11.6300	+3.103%	14	749	-66.810%
2026-06-11	8.5900	11.2800	8.5000	11.2800	+30.405%	41	749	-65.780%
2026-06-10	10.0700	10.8400	8.5100	8.6500	-18.550%	50	748	-55.376%
2026-06-09	12.2900	12.9200	8.1300	10.6200	-8.131%	53	747	-63.653%
2026-06-08	12.3000	12.8800	11.5600	11.5600	+5.861%	23	752	-66.609%
2026-06-05	15.7900	15.7900	10.9200	10.9200	-39.635%	243	750	-64.652%
2026-06-04	16.0900	18.1000	16.0900	18.0900	+6.349%	326	679	-78.662%
2026-06-03	18.3700	18.4400	16.8700	17.0100	-10.143%	213	634	-77.307%
2026-06-02	18.0300	19.4000	17.9500	18.9300	+1.939%	168	613	-79.609%
2026-06-01	17.5100	19.1300	17.2500	18.5700	+0.979%	183	523	-79.214%
2026-05-29	18.8300	18.8400	17.9600	18.3900	+2.394%	86	511	-79.010%
2026-05-28	15.7800	18.0000	15.7300	17.9600	+9.579%	541	519	-78.508%
2026-05-27	16.8100	16.8400	15.7300	16.3900	+1.801%	338	432	-76.449%
2026-05-26	16.2400	17.1500	15.8700	16.1000	+9.375%	64	353	-76.025%
2026-05-22	15.3200	16.0000	14.7200	14.7200	+6.512%	86	349	-73.777%
2026-05-21	12.6400	14.0200	12.2100	13.8200	+1.692%	13	310	-72.069%
2026-05-20	11.5500	13.7500	11.5500	13.5900	+19.736%	119	310	-71.597%
2026-05-19	11.7300	11.7700	10.8800	11.3500	-11.673%	139	222	-65.991%
2026-05-18	13.9600	13.9600	11.8700	12.8500	-8.994%	12	222	-69.961%
2026-05-15	15.5000	15.6700	14.1100	14.1200	-21.643%	174	222	-72.663%
2026-05-14	16.7600	18.9100	16.7600	18.0200	+13.476%	32	69	-78.579%
2026-05-13	15.8700	16.1800	15.7000	15.8800	+19.488%	15	0	-75.693%
2026-05-12	13.4900	13.4900	12.0000	13.2900	0.000%	39	0	-70.956%

.dark-mode .MHy8qL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHy8qL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C800SPY Nov 20 2026 800.00 Call (SPY261120C00800000)option OPRA

SPY20261120C800
SPY Nov 20 2026 800.00 Call (SPY261120C00800000)
option OPRA