Dark

SPY20261120C820
SPY Nov 20 2026 820.00 Call (SPY261120C00820000)
option OPRA

EOD

Sep 29, 2026

1.13-10.317%(-0.13)1,250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2100	1.2100	0.9800	1.1300	-10.317%	1,250	18,278	0.000%
2026-09-28	1.5100	1.5500	1.1600	1.2600	-36.683%	697	17,213	-10.317%
2026-09-25	1.6700	1.9900	1.4800	1.9900	+25.157%	1,314	16,812	-43.216%
2026-09-24	1.3600	1.7900	1.3600	1.5900	-1.852%	950	15,995	-28.931%
2026-09-23	2.2600	2.2600	1.5500	1.6200	-35.200%	1,560	15,608	-30.247%
2026-09-22	2.8300	2.8700	2.3500	2.5000	-8.759%	1,039	15,547	-54.800%
2026-09-21	1.5900	2.9500	1.5500	2.7400	+114.063%	12,327	14,960	-58.759%
2026-09-18	1.2800	1.2800	1.0300	1.2800	-2.290%	307	4,167	-11.719%
2026-09-17	1.2400	1.3100	1.1700	1.3100	+42.391%	373	3,955	-13.740%
2026-09-16	1.2000	1.2900	0.7000	0.9200	-17.857%	509	3,931	+22.826%
2026-09-15	1.2100	1.2300	1.0400	1.1200	-19.424%	284	3,639	+0.893%
2026-09-14	1.3800	1.5300	1.2500	1.3900	-23.626%	468	3,655	-18.705%
2026-09-11	2.0300	2.0900	1.8000	1.8200	+18.182%	130	3,237	-37.912%
2026-09-10	1.6200	1.6900	1.5000	1.5400	-21.827%	86	3,270	-26.623%
2026-09-09	2.0400	2.1300	1.8500	1.9700	-12.832%	223	3,270	-42.640%
2026-09-08	2.7300	2.7300	2.2600	2.2600	-22.069%	683	3,209	-50.000%
2026-09-04	3.3500	3.3500	2.6900	2.9000	-19.220%	338	2,955	-61.034%
2026-09-03	2.8400	3.8900	2.8400	3.5900	+50.840%	989	2,955	-68.524%
2026-09-02	2.2400	2.6500	2.2100	2.3800	+13.333%	111	2,803	-52.521%
2026-09-01	2.2200	2.5000	2.0100	2.1000	-26.316%	367	2,789	-46.190%
2026-08-31	2.9400	2.9600	2.6000	2.8500	-22.131%	298	2,818	-60.351%
2026-08-28	4.3100	4.9900	3.4700	3.6600	-11.807%	443	2,651	-69.126%
2026-08-27	3.9300	4.6200	3.8400	4.1500	+11.260%	109	2,472	-72.771%
2026-08-26	3.8400	3.8500	3.3300	3.7300	+3.324%	74	2,412	-69.705%
2026-08-25	3.9900	3.9900	3.5300	3.6100	+4.638%	129	2,341	-68.698%
2026-08-24	3.4500	3.6600	3.2900	3.4500	-15.233%	200	2,242	-67.246%
2026-08-21	3.9300	4.4400	3.7500	4.0700	+14.006%	301	2,225	-72.236%
2026-08-20	4.4100	4.4600	3.5700	3.5700	-23.881%	290	2,148	-68.347%
2026-08-19	5.3800	5.5100	4.6400	4.6900	-0.846%	169	2,043	-75.906%
2026-08-18	5.3400	5.4000	4.7200	4.7300	-24.077%	285	2,010	-76.110%
2026-08-17	7.0500	7.1300	6.2300	6.2300	-16.376%	200	1,983	-81.862%
2026-08-14	8.1800	8.5000	7.3300	7.4500	-10.885%	232	1,901	-84.832%
2026-08-13	7.4800	9.1400	7.4800	8.3600	+25.150%	386	1,929	-86.483%
2026-08-12	7.5600	7.5900	6.6800	6.6800	+0.754%	497	1,931	-83.084%
2026-08-11	7.9000	7.9000	6.4200	6.6300	-14.230%	209	1,919	-82.956%
2026-08-10	7.7500	8.1500	7.5600	7.7300	-0.770%	482	1,875	-85.382%
2026-08-07	7.2900	8.1500	7.1500	7.7900	+17.143%	877	1,633	-85.494%
2026-08-06	7.5000	7.6000	6.4400	6.6500	-9.647%	144	1,346	-83.008%
2026-08-05	10.6600	10.6600	7.3600	7.3600	-15.305%	200	1,249	-84.647%
2026-08-04	5.2200	8.9600	5.2200	8.6900	+92.683%	144	1,217	-86.997%
2026-08-03	2.8300	4.5200	2.8300	4.5100	+78.968%	47	1,155	-74.945%
2026-07-31	2.1400	2.5200	2.1400	2.5200	+14.027%	16	1,154	-55.159%
2026-07-30	1.7200	2.2200	1.7000	2.2100	+43.506%	20	1,151	-48.869%
2026-07-29	1.7600	1.7600	1.5400	1.5400	-23.000%	34	1,132	-26.623%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-7.407%	1	1,134	-43.500%
2026-07-27	2.1600	2.1600	2.1600	2.1600	-17.241%	1	1,134	-47.685%
2026-07-24	2.4900	2.6100	2.3500	2.6100	+1.556%	62	1,133	-56.705%
2026-07-23	2.7000	2.7000	2.4800	2.5700	-30.541%	4	1,112	-56.031%
2026-07-21	3.5900	3.7000	3.5900	3.7000	+21.711%	3	1,112	-69.459%
2026-07-20	3.0400	3.0400	3.0400	3.0400	-11.628%	2	1,110	-62.829%
2026-07-17	3.5500	3.9700	3.4300	3.4400	-22.348%	33	1,108	-67.151%
2026-07-16	4.4300	4.4300	4.4300	4.4300	-13.981%	1	1,115	-74.492%
2026-07-14	5.2900	5.2900	5.1500	5.1500	+3.622%	2	1,114	-78.058%
2026-07-13	4.9700	4.9700	4.9700	4.9700	-19.449%	12	1,113	-77.264%
2026-07-10	6.0100	6.1700	6.0000	6.1700	+9.982%	4	1,107	-81.686%
2026-07-09	5.4700	5.7000	5.4700	5.6100	+25.503%	10	1,107	-79.857%
2026-07-08	4.6400	4.6400	4.2400	4.4700	-11.660%	25	1,102	-74.720%
2026-07-07	5.3100	5.3600	5.0600	5.0600	-12.305%	29	1,111	-77.668%
2026-07-06	5.7700	5.7700	5.7700	5.7700	+24.892%	1	1,109	-80.416%
2026-07-02	6.2100	6.2100	4.4900	4.6200	-22.871%	56	1,158	-75.541%
2026-06-30	5.3700	5.9900	5.3700	5.9900	+34.004%	22	1,158	-81.135%
2026-06-29	4.3100	4.4700	4.3100	4.4700	-4.077%	3	1,139	-74.720%
2026-06-26	4.2600	4.6600	4.2600	4.6600	+12.019%	126	1,142	-75.751%
2026-06-25	4.6200	4.9400	4.1500	4.1600	-11.864%	252	1,148	-72.837%
2026-06-24	4.9600	5.2000	4.1800	4.7200	-1.871%	133	1,187	-76.059%
2026-06-23	4.9000	5.2500	4.6300	4.8100	-25.078%	8	1,117	-76.507%
2026-06-22	6.4900	6.5000	6.4200	6.4200	-8.807%	38	1,116	-82.399%
2026-06-18	7.3000	7.3000	7.0400	7.0400	+11.041%	3	1,119	-83.949%
2026-06-17	7.0500	7.0500	6.3400	6.3400	-28.844%	3	1,119	-82.177%
2026-06-16	9.2000	9.2000	8.9100	8.9100	-6.309%	3	1,119	-87.318%
2026-06-15	8.7400	10.2000	8.7400	9.5100	+60.914%	109	1,132	-88.118%
2026-06-11	4.9400	5.9100	4.8400	5.9100	+28.200%	324	1,132	-80.880%
2026-06-10	6.1000	6.4100	4.6100	4.6100	+1.319%	6	915	-75.488%
2026-06-09	7.1800	7.1800	4.5500	4.5500	-38.347%	18	913	-75.165%
2026-06-08	7.3800	7.3800	7.3800	7.3800	-6.226%	2	914	-84.688%
2026-06-05	7.8100	7.8700	7.8100	7.8700	-32.038%	2	914	-85.642%
2026-06-04	10.8100	11.5800	10.6400	11.5800	+7.024%	591	913	-90.242%
2026-06-03	10.7400	11.0500	10.6900	10.8200	-11.601%	317	1,493	-89.556%
2026-06-02	11.5400	12.2600	11.5400	12.2400	+0.246%	3	1,759	-90.768%
2026-06-01	12.1000	12.2100	12.1000	12.2100	+7.862%	2	1,757	-90.745%
2026-05-28	11.3200	11.3200	11.3200	11.3200	+10.872%	18	1,755	-90.018%
2026-05-27	10.1400	10.2400	10.1400	10.2100	-0.874%	98	1,737	-88.932%
2026-05-26	10.2800	10.4000	10.1300	10.3000	+5.425%	1,006	1,642	-89.029%
2026-05-22	9.5800	9.7700	9.5800	9.7700	+11.657%	2	643	-88.434%
2026-05-21	7.8400	8.7500	7.8400	8.7500	+9.375%	6	643	-87.086%
2026-05-20	7.1400	8.0200	7.1400	8.0000	+11.266%	4	643	-85.875%
2026-05-18	8.4900	8.4900	7.1900	7.1900	-24.554%	2	642	-84.284%
2026-05-15	9.5300	9.5300	9.5300	9.5300	-19.983%	1	642	-88.143%
2026-05-14	12.5300	12.7800	11.8400	11.9100	+13.429%	636	642	-90.512%
2026-05-13	8.5200	10.5000	8.5200	10.5000	+26.050%	8	0	-89.238%
2026-05-12	8.3300	8.3300	8.3300	8.3300	0.000%	5	0	-86.435%

.dark-mode .RY8SL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY8SL4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C820SPY Nov 20 2026 820.00 Call (SPY261120C00820000)option OPRA

SPY20261120C820
SPY Nov 20 2026 820.00 Call (SPY261120C00820000)
option OPRA