Dark

SPY20261120C805
SPY Nov 20 2026 805.00 Call (SPY261120C00805000)
option OPRA

EOD

Sep 29, 2026

2.82-7.541%(-0.23)1,230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0600	3.0800	2.5200	2.8200	-7.541%	1,230	5,669	0.000%
2026-09-28	3.6400	3.7800	2.9000	3.0500	-32.373%	1,415	5,480	-7.541%
2026-09-25	3.9400	4.5400	3.6000	4.5100	+16.839%	1,682	5,257	-37.472%
2026-09-24	3.1800	4.2000	3.1800	3.8600	0.000%	751	5,256	-26.943%
2026-09-23	5.0700	5.0700	3.7000	3.8600	-30.948%	657	4,962	-26.943%
2026-09-22	6.1100	6.1100	5.1600	5.5900	-3.287%	503	4,953	-49.553%
2026-09-21	3.7300	6.1300	3.7000	5.7800	+101.394%	1,570	4,877	-51.211%
2026-09-18	2.9800	3.0400	2.5000	2.8700	-2.381%	724	4,339	-1.742%
2026-09-17	3.1500	3.1500	2.7800	2.9400	+34.862%	738	4,317	-4.082%
2026-09-16	2.8900	3.0900	1.7500	2.1800	-19.853%	588	3,893	+29.358%
2026-09-15	3.0000	3.0000	2.5100	2.7200	-15.000%	126	3,617	+3.676%
2026-09-14	3.1100	3.5600	2.8900	3.2000	-17.949%	274	3,574	-11.875%
2026-09-11	4.3100	4.4800	3.9000	3.9000	+12.069%	104	3,539	-27.692%
2026-09-10	3.5600	3.7300	3.3800	3.4800	-17.925%	192	3,539	-18.966%
2026-09-09	4.3500	4.4100	4.0600	4.2400	-13.469%	377	3,655	-33.491%
2026-09-08	5.3100	5.4600	4.9000	4.9000	-16.808%	218	3,575	-42.449%
2026-09-04	6.5000	6.6500	5.5600	5.8900	-16.335%	455	3,286	-52.122%
2026-09-03	6.2500	7.4700	5.8000	7.0400	+38.310%	203	3,286	-59.943%
2026-09-02	4.6300	5.3800	4.6300	5.0900	+13.870%	69	3,197	-44.597%
2026-09-01	4.6800	5.1300	4.2700	4.4700	-24.237%	238	3,230	-36.913%
2026-08-31	6.2100	6.2100	5.3300	5.9000	-13.616%	266	3,272	-52.203%
2026-08-28	8.1800	9.0200	6.8300	6.8300	-11.528%	184	3,348	-58.712%
2026-08-27	7.5000	8.2000	7.2200	7.7200	+13.363%	299	3,305	-63.472%
2026-08-26	7.1200	7.2900	6.3200	6.8100	-2.436%	117	3,141	-58.590%
2026-08-25	7.1500	7.2400	6.6300	6.9800	+7.385%	64	3,142	-59.599%
2026-08-24	6.4100	6.8500	6.3200	6.5000	-9.722%	308	3,138	-56.615%
2026-08-21	7.1200	7.4800	7.1200	7.2000	+8.434%	145	3,027	-60.833%
2026-08-20	8.0300	8.0300	6.6400	6.6400	-21.327%	64	2,887	-57.530%
2026-08-19	8.9500	9.6800	8.4400	8.4400	-0.823%	14	2,830	-66.588%
2026-08-18	9.4700	9.4700	8.5100	8.5100	-20.094%	43	2,835	-66.863%
2026-08-17	12.4900	12.4900	10.6500	10.6500	-13.625%	291	2,823	-73.521%
2026-08-14	13.2200	13.2200	12.1300	12.3300	-8.667%	480	2,645	-77.129%
2026-08-13	12.5500	14.3800	12.5500	13.5000	+20.536%	61	2,655	-79.111%
2026-08-12	11.9200	12.0000	11.1900	11.2000	+2.283%	675	2,642	-74.821%
2026-08-11	12.5500	12.5700	10.8500	10.9500	-13.164%	732	2,591	-74.247%
2026-08-10	12.5700	12.9100	12.4400	12.6100	-0.158%	45	2,465	-77.637%
2026-08-07	11.9800	12.7500	11.8800	12.6300	+18.703%	103	2,444	-77.672%
2026-08-06	12.0300	12.3200	10.6400	10.6400	-14.332%	10	2,363	-73.496%
2026-08-05	15.5400	15.8800	12.4100	12.4200	-10.325%	122	2,361	-77.295%
2026-08-04	8.8400	13.8500	8.8400	13.8500	+82.237%	47	2,330	-79.639%
2026-08-03	5.1000	7.8700	5.1000	7.6000	+56.701%	125	2,321	-62.895%
2026-07-31	3.9500	4.8500	3.9500	4.8500	+17.433%	3	2,277	-41.856%
2026-07-30	3.6700	4.2400	3.3100	4.1300	+48.029%	18	2,274	-31.719%
2026-07-29	2.8800	2.8800	2.7900	2.7900	-35.714%	3	2,273	+1.075%
2026-07-28	3.7100	4.3400	3.7100	4.3400	+6.897%	4	2,273	-35.023%
2026-07-27	5.1100	5.1100	4.0600	4.0600	-10.965%	2	2,273	-30.542%
2026-07-24	4.5600	4.5600	4.5600	4.5600	-3.594%	1	2,273	-38.158%
2026-07-23	5.2400	5.2700	4.7300	4.7300	-25.862%	411	2,293	-40.381%
2026-07-22	6.6200	6.7900	6.3800	6.3800	-4.348%	6	2,030	-55.799%
2026-07-21	6.6700	6.6700	6.6700	6.6700	+18.262%	1	2,027	-57.721%
2026-07-20	6.8100	6.8100	5.6400	5.6400	-34.873%	2	2,026	-50.000%
2026-07-15	8.6600	8.6600	8.6600	8.6600	+1.882%	2	2,025	-67.436%
2026-07-14	8.5000	8.5000	8.5000	8.5000	+3.406%	5	2,027	-66.824%
2026-07-13	9.1600	9.1600	8.2200	8.2200	-16.378%	445	2,028	-65.693%
2026-07-10	9.6500	9.8300	9.6500	9.8300	+9.955%	835	1,583	-71.312%
2026-07-09	8.1400	8.9400	8.1400	8.9400	+20.000%	2	790	-68.456%
2026-07-08	7.4300	7.4500	7.4300	7.4500	-9.587%	12	790	-62.148%
2026-07-07	8.7800	8.7800	8.2400	8.2400	-9.550%	2	784	-65.777%
2026-07-01	9.4200	9.4200	9.1100	9.1100	-2.148%	3	782	-69.045%
2026-06-30	8.4300	9.3100	8.4300	9.3100	+17.551%	8	783	-69.710%
2026-06-29	7.2600	7.9200	7.2600	7.9200	+23.173%	5	782	-64.394%
2026-06-26	7.3600	7.3600	6.4300	6.4300	-15.506%	183	780	-56.143%
2026-06-23	8.2200	8.4800	7.6100	7.6100	-21.058%	52	656	-62.943%
2026-06-22	11.1000	11.1000	9.6400	9.6400	-10.409%	409	659	-70.747%
2026-06-18	10.9400	10.9400	10.7400	10.7600	+20.493%	72	403	-73.792%
2026-06-17	10.5000	10.5000	8.9300	8.9300	-34.865%	2	403	-68.421%
2026-06-15	12.5000	13.7100	12.5000	13.7100	+45.541%	2	403	-79.431%
2026-06-11	9.1000	9.4200	9.1000	9.4200	+24.603%	5	403	-70.064%
2026-06-10	7.5600	7.5600	7.5600	7.5600	-6.667%	1	407	-62.698%
2026-06-09	8.1000	8.1000	8.1000	8.1000	-18.919%	1	451	-65.185%
2026-06-08	10.8000	10.8000	9.9900	9.9900	-1.673%	5	451	-71.772%
2026-06-05	13.0900	13.3700	10.1600	10.1600	-29.444%	79	448	-72.244%
2026-06-04	14.4000	14.4000	14.4000	14.4000	-5.882%	2	449	-80.417%
2026-06-03	15.3000	15.3000	15.3000	15.3000	-10.735%	1	449	-81.569%
2026-06-02	16.0700	17.1700	16.0700	17.1400	+2.819%	56	449	-83.547%
2026-06-01	15.6300	17.1700	15.6300	16.6700	+1.833%	183	409	-83.083%
2026-05-29	16.3800	16.3800	16.0000	16.3700	+3.346%	256	229	-82.773%
2026-05-28	15.8400	15.8400	15.8400	15.8400	+8.642%	52	344	-82.197%
2026-05-27	14.5800	14.5800	14.5800	14.5800	+0.069%	1	294	-80.658%
2026-05-26	14.5700	14.5700	14.5700	14.5700	+6.662%	1	293	-80.645%
2026-05-22	14.0800	14.0800	13.6600	13.6600	+10.877%	31	293	-79.356%
2026-05-21	12.3200	12.3200	12.3200	12.3200	+3.183%	1	297	-77.110%
2026-05-20	10.5000	12.0500	10.2900	11.9400	+16.374%	25	297	-76.382%
2026-05-19	10.3600	11.1000	9.9200	10.2600	-10.860%	29	288	-72.515%
2026-05-18	11.2200	11.5100	10.4400	11.5100	-13.912%	5	288	-75.500%
2026-05-15	14.0000	14.0000	13.3700	13.3700	-16.542%	16	288	-78.908%
2026-05-14	16.6400	16.7000	15.9100	16.0200	+12.185%	275	278	-82.397%
2026-05-13	12.0700	14.2800	12.0700	14.2800	+28.072%	10	0	-80.252%
2026-05-12	11.1500	11.1500	11.1500	11.1500	0.000%	2	0	-74.709%

.dark-mode .cZDbpD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZDbpD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C805SPY Nov 20 2026 805.00 Call (SPY261120C00805000)option OPRA

SPY20261120C805
SPY Nov 20 2026 805.00 Call (SPY261120C00805000)
option OPRA