Dark

SPY20261120C810
SPY Nov 20 2026 810.00 Call (SPY261120C00810000)
option OPRA

EOD

Sep 29, 2026

2.17-6.867%(-0.16)723

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3500	2.3500	1.8600	2.1700	-6.867%	723	27,603	0.000%
2026-09-28	2.7400	2.8400	2.1400	2.3300	-33.238%	822	27,472	-6.867%
2026-09-25	2.9800	3.5000	2.6400	3.4900	+25.090%	1,340	27,508	-37.822%
2026-09-24	2.4900	3.2500	2.4000	2.7900	-5.102%	1,799	27,096	-22.222%
2026-09-23	3.9800	3.9800	2.7700	2.9400	-35.099%	745	26,057	-26.190%
2026-09-22	4.6200	4.8300	4.0200	4.5300	-0.220%	717	26,375	-52.097%
2026-09-21	2.8000	4.8900	2.8000	4.5400	+94.017%	11,348	26,053	-52.203%
2026-09-18	2.2500	2.3600	1.9000	2.3400	+4.000%	648	17,204	-7.265%
2026-09-17	2.3900	2.3900	2.0700	2.2500	+38.037%	10,221	16,868	-3.556%
2026-09-16	2.1600	2.3100	1.2900	1.6300	-20.098%	395	8,219	+33.129%
2026-09-15	2.1800	2.2700	1.8700	2.0400	-15.702%	253	8,114	+6.373%
2026-09-14	2.3700	2.7800	2.1800	2.4200	-19.868%	114	8,144	-10.331%
2026-09-11	3.3100	3.4800	3.0200	3.0200	+13.962%	1,585	8,128	-28.146%
2026-09-10	2.7400	2.9300	2.6000	2.6500	-19.940%	548	6,865	-18.113%
2026-09-09	3.3700	3.4700	3.2000	3.3100	-11.733%	174	6,961	-34.441%
2026-09-08	4.5800	4.5800	3.7500	3.7500	-19.006%	205	6,867	-42.133%
2026-09-04	5.3800	5.4500	4.5000	4.6300	-18.486%	209	6,834	-53.132%
2026-09-03	4.4800	6.1100	4.4800	5.6800	+43.434%	343	6,834	-61.796%
2026-09-02	3.7000	4.3200	3.6600	3.9600	+7.902%	203	6,772	-45.202%
2026-09-01	3.6100	4.1000	3.3200	3.6700	-22.574%	651	6,814	-40.872%
2026-08-31	4.7400	4.7600	4.2500	4.7400	-13.818%	328	6,601	-54.219%
2026-08-28	6.5400	7.5900	5.4200	5.5000	-13.249%	384	6,471	-60.545%
2026-08-27	6.1100	6.9300	5.8100	6.3400	+8.935%	400	6,361	-65.773%
2026-08-26	5.6500	5.9900	5.1800	5.8200	+0.867%	696	6,205	-62.715%
2026-08-25	6.0200	6.0200	5.4000	5.7700	+7.649%	155	6,116	-62.392%
2026-08-24	5.5500	5.5500	5.0000	5.3600	-8.998%	796	5,991	-59.515%
2026-08-21	5.9000	6.6000	5.6400	5.8900	+7.482%	941	5,642	-63.158%
2026-08-20	6.6900	6.7200	5.4800	5.4800	-21.377%	337	4,818	-60.401%
2026-08-19	8.0300	8.3500	6.9700	6.9700	-1.554%	91	4,809	-68.867%
2026-08-18	7.8200	7.9200	7.0800	7.0800	-22.026%	85	4,820	-69.350%
2026-08-17	10.0800	10.0800	9.0800	9.0800	-13.441%	138	4,792	-76.101%
2026-08-14	11.8200	11.8200	10.3300	10.4900	-9.647%	36	4,766	-79.314%
2026-08-13	10.2600	12.4800	10.2600	11.6100	+19.938%	370	4,766	-81.309%
2026-08-12	10.2800	10.2800	9.3600	9.6800	+4.198%	42	4,770	-77.583%
2026-08-11	11.0900	11.0900	9.2800	9.2900	-12.606%	212	4,789	-76.642%
2026-08-10	10.6200	11.1100	10.2500	10.6300	-2.834%	31	4,795	-79.586%
2026-08-07	10.0800	11.0500	9.7000	10.9400	+18.270%	71	4,778	-80.165%
2026-08-06	10.3400	10.6900	8.9900	9.2500	-10.542%	123	4,773	-76.541%
2026-08-05	13.8600	14.0100	10.3400	10.3400	-10.476%	3,075	4,878	-79.014%
2026-08-04	7.3700	12.0700	7.3700	11.5500	+78.516%	3,085	7,500	-81.212%
2026-08-03	4.4300	6.4800	4.4300	6.4700	+61.750%	154	4,492	-66.461%
2026-07-31	3.4200	4.0000	3.2600	4.0000	+12.360%	7	4,511	-45.750%
2026-07-30	2.7400	3.5600	2.7400	3.5600	+11.950%	73	4,563	-39.045%
2026-07-29	2.8600	3.1800	2.6500	3.1800	-9.915%	25	4,501	-31.761%
2026-07-28	3.3900	3.6500	3.3900	3.5300	+4.130%	10	4,495	-38.527%
2026-07-27	3.2100	3.3900	3.2100	3.3900	-2.305%	32	4,503	-35.988%
2026-07-24	4.0900	4.2000	3.4000	3.4700	-15.159%	47	4,503	-37.464%
2026-07-23	4.0300	4.1200	4.0300	4.0900	-21.797%	11	4,534	-46.944%
2026-07-22	5.2500	5.6100	5.2300	5.2300	-4.736%	12	4,528	-58.509%
2026-07-21	5.1000	5.5800	5.0900	5.4900	+7.859%	17	4,537	-60.474%
2026-07-20	5.6200	5.7000	5.0900	5.0900	-0.196%	4	4,542	-57.367%
2026-07-17	5.3900	5.9000	5.1000	5.1000	-20.188%	795	4,540	-57.451%
2026-07-16	7.1000	7.1000	6.3900	6.3900	-13.179%	3	3,787	-66.041%
2026-07-15	7.0200	7.3600	7.0200	7.3600	+1.099%	2	3,786	-70.516%
2026-07-14	7.2700	7.2800	7.2700	7.2800	-6.667%	3	3,788	-70.192%
2026-07-13	7.8200	7.8200	7.8000	7.8000	-7.801%	2	3,790	-72.179%
2026-07-10	8.0100	8.4600	7.8100	8.4600	+9.585%	13	3,790	-74.350%
2026-07-09	7.6900	7.7200	7.6800	7.7200	+23.520%	12	3,792	-71.891%
2026-07-08	6.4400	6.4400	5.6100	6.2500	-13.194%	33	3,801	-65.280%
2026-07-07	7.7300	7.8000	7.2000	7.2000	-12.515%	28	3,792	-69.861%
2026-07-06	8.0000	8.2300	8.0000	8.2300	+28.193%	4	3,788	-73.633%
2026-07-02	8.1400	8.4600	6.4200	6.4200	-18.734%	4	3,794	-66.199%
2026-07-01	8.2800	8.2800	7.9000	7.9000	-1.373%	2	3,794	-72.532%
2026-06-30	6.9100	8.0700	6.9100	8.0100	+16.424%	9	3,794	-72.909%
2026-06-29	6.4000	6.8800	6.4000	6.8800	+35.433%	22	3,791	-68.459%
2026-06-26	5.7500	6.3000	5.0800	5.0800	-10.721%	40	3,792	-57.283%
2026-06-25	5.6900	5.6900	5.6900	5.6900	-5.950%	1	3,795	-61.863%
2026-06-24	6.0500	6.0500	6.0500	6.0500	-4.874%	3	3,796	-64.132%
2026-06-23	7.5900	7.5900	6.3600	6.3600	-27.480%	4	3,793	-65.881%
2026-06-22	8.7000	8.7700	8.7000	8.7700	-6.603%	5	3,790	-75.257%
2026-06-18	9.3200	9.4700	9.3200	9.3900	+15.498%	25	3,731	-76.890%
2026-06-17	10.4300	10.4300	8.1300	8.1300	-21.902%	71	3,731	-73.309%
2026-06-16	11.9800	11.9800	10.4100	10.4100	-13.033%	2	3,731	-79.155%
2026-06-15	11.6800	12.0000	11.6800	11.9700	+33.445%	7	3,733	-81.871%
2026-06-12	8.9600	9.2700	8.9600	8.9700	+38.640%	9	3,733	-75.808%
2026-06-11	6.4700	6.4700	6.4700	6.4700	-6.096%	1	3,733	-66.461%
2026-06-10	8.4600	8.4600	6.8900	6.8900	-14.516%	28	3,734	-68.505%
2026-06-09	9.0900	9.0900	6.2600	8.0600	-9.234%	2,542	3,761	-73.077%
2026-06-05	11.8000	11.8000	8.8800	8.8800	-40.879%	770	1,690	-75.563%
2026-06-01	13.8100	15.0200	13.6600	15.0200	+2.596%	19	921	-85.553%
2026-05-29	14.3500	14.8500	14.3500	14.6400	+4.348%	385	918	-85.178%
2026-05-28	14.0300	14.0300	14.0300	14.0300	+1.300%	1	833	-84.533%
2026-05-26	13.8500	13.8500	13.8500	13.8500	+17.872%	1	832	-84.332%
2026-05-22	12.4600	12.4600	11.7500	11.7500	+8.096%	230	832	-81.532%
2026-05-21	10.1500	10.8700	10.1500	10.8700	-0.184%	7	638	-80.037%
2026-05-20	10.2600	10.8900	10.2600	10.8900	+27.071%	10	638	-80.073%
2026-05-19	8.5700	8.5700	8.5700	8.5700	-12.551%	1	625	-74.679%
2026-05-18	9.9300	10.0000	9.8000	9.8000	-18.672%	15	625	-77.857%
2026-05-15	11.8100	12.0500	11.8100	12.0500	-16.667%	15	625	-81.992%
2026-05-14	14.8600	14.8600	14.3300	14.4600	+20.500%	157	603	-84.993%
2026-05-13	11.4600	12.0000	11.4200	12.0000	+18.694%	82	0	-81.917%
2026-05-12	9.6100	10.1100	9.4000	10.1100	0.000%	476	0	-78.536%

.dark-mode .NCWhkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCWhkG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C810SPY Nov 20 2026 810.00 Call (SPY261120C00810000)option OPRA

SPY20261120C810
SPY Nov 20 2026 810.00 Call (SPY261120C00810000)
option OPRA