Dark

SPY20261120C825
SPY Nov 20 2026 825.00 Call (SPY261120C00825000)
option OPRA

EOD

Sep 29, 2026

0.8400-8.696%(-0.0800)577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9700	0.9700	0.7100	0.8400	-8.696%	577	6,338	0.000%
2026-09-28	1.1600	1.1600	0.8600	0.9200	-36.986%	378	6,264	-8.696%
2026-09-25	1.2100	1.4700	1.1100	1.4600	+19.672%	679	6,020	-42.466%
2026-09-24	1.0100	1.3700	0.9600	1.2200	+3.390%	344	6,227	-31.148%
2026-09-23	1.7100	1.7100	1.1400	1.1800	-37.895%	1,025	6,091	-28.814%
2026-09-22	2.2600	2.2600	1.7600	1.9000	-9.524%	697	6,197	-55.789%
2026-09-21	1.2000	2.2700	1.1900	2.1000	+112.121%	1,698	5,892	-60.000%
2026-09-18	0.9400	0.9900	0.7700	0.9900	0.000%	459	5,095	-15.152%
2026-09-17	0.9300	0.9900	0.8800	0.9900	+45.588%	122	5,098	-15.152%
2026-09-16	0.8600	0.9500	0.5400	0.6800	-18.072%	164	5,079	+23.529%
2026-09-15	0.9500	0.9500	0.7700	0.8300	-20.952%	531	5,043	+1.205%
2026-09-14	1.0500	1.1500	0.9100	1.0500	-19.231%	172	4,653	-20.000%
2026-09-11	1.5000	1.5300	1.3000	1.3000	+13.043%	47	4,660	-35.385%
2026-09-10	1.2200	1.2800	1.1300	1.1500	-23.841%	172	4,655	-26.957%
2026-09-09	1.5400	1.6000	1.4400	1.5100	-16.575%	40	4,638	-44.371%
2026-09-08	1.9700	1.9700	1.8000	1.8100	-19.556%	104	4,628	-53.591%
2026-09-04	2.3400	2.3600	2.0700	2.2500	-19.929%	82	4,495	-62.667%
2026-09-03	2.1500	3.0800	2.1500	2.8100	+51.075%	366	4,495	-70.107%
2026-09-02	1.8200	2.0300	1.7800	1.8600	+12.727%	291	4,397	-54.839%
2026-09-01	1.7500	1.8800	1.5000	1.6500	-25.000%	188	4,369	-49.091%
2026-08-31	2.4700	2.4700	2.0000	2.2000	-21.708%	185	4,317	-61.818%
2026-08-28	3.6200	4.0800	2.8100	2.8100	-17.353%	70	4,263	-70.107%
2026-08-27	3.1800	3.4000	3.1200	3.4000	+19.298%	77	4,210	-75.294%
2026-08-26	3.1000	3.1000	2.7600	2.8500	-5.316%	156	4,199	-70.526%
2026-08-25	2.9700	3.0100	2.8000	3.0100	+11.481%	488	4,170	-72.093%
2026-08-24	2.9400	2.9400	2.6000	2.7000	-14.557%	61	3,996	-68.889%
2026-08-21	3.0400	3.5400	3.0100	3.1600	+14.079%	147	3,968	-73.418%
2026-08-20	3.5100	3.6500	2.7700	2.7700	-30.576%	29	3,841	-69.675%
2026-08-19	4.3400	4.5100	3.9800	3.9900	+5.000%	6	3,856	-78.947%
2026-08-18	4.3500	4.3500	3.8000	3.8000	-26.499%	90	3,853	-77.895%
2026-08-17	5.7500	5.8900	5.1700	5.1700	-15.798%	11	3,850	-83.752%
2026-08-14	7.0000	7.4200	6.0800	6.1400	-12.784%	170	3,848	-86.319%
2026-08-13	6.6100	7.7400	6.5000	7.0400	+28.467%	77	3,845	-88.068%
2026-08-12	5.7400	5.8200	5.4800	5.4800	-0.364%	36	3,812	-84.672%
2026-08-11	6.5000	6.5000	5.5000	5.5000	-15.515%	48	3,781	-84.727%
2026-08-10	6.7800	6.7800	6.3500	6.5100	-3.412%	18	3,753	-87.097%
2026-08-07	6.2500	6.7400	5.8900	6.7400	+19.716%	23	3,738	-87.537%
2026-08-06	6.4600	6.4600	5.4200	5.6300	-14.697%	15	3,728	-85.080%
2026-08-05	9.3300	9.3300	6.6000	6.6000	-14.286%	30	3,730	-87.273%
2026-08-04	4.7900	7.7000	4.7900	7.7000	+102.100%	78	3,835	-89.091%
2026-08-03	2.5800	3.8400	2.5600	3.8100	+84.951%	332	3,827	-77.953%
2026-07-31	1.7700	2.0600	1.7700	2.0600	+17.714%	3	3,976	-59.223%
2026-07-30	1.3900	1.7600	1.3900	1.7500	+56.250%	26	3,976	-52.000%
2026-07-29	1.4500	1.6400	1.1200	1.1200	-39.130%	11	3,984	-25.000%
2026-07-28	1.8300	1.9000	1.8300	1.8400	+4.545%	8	3,985	-54.348%
2026-07-27	2.2900	2.3100	1.7600	1.7600	-4.865%	27	3,987	-52.273%
2026-07-24	2.0200	2.0500	1.8100	1.8500	-11.905%	143	4,002	-54.595%
2026-07-23	1.9300	2.1000	1.9300	2.1000	-27.336%	351	4,005	-60.000%
2026-07-22	2.9300	2.9500	2.8700	2.8900	-2.365%	40	3,677	-70.934%
2026-07-21	2.9600	2.9600	2.9600	2.9600	+18.400%	1	3,638	-71.622%
2026-07-20	3.1900	3.2900	2.5000	2.5000	-11.032%	91	3,637	-66.400%
2026-07-17	3.2200	3.3000	2.8100	2.8100	-25.661%	110	3,638	-70.107%
2026-07-16	4.2900	4.2900	3.7800	3.7800	-14.673%	9	3,595	-77.778%
2026-07-15	4.7100	4.7100	4.1700	4.4300	+1.142%	9	3,601	-81.038%
2026-07-14	4.3300	4.3800	4.3300	4.3800	-4.989%	4	3,599	-80.822%
2026-07-13	4.6400	4.6900	4.6100	4.6100	-12.190%	4	3,598	-81.779%
2026-07-10	4.9000	5.2500	4.9000	5.2500	+38.522%	49	3,598	-84.000%
2026-07-08	3.6500	3.7900	3.6500	3.7900	-12.269%	122	3,551	-77.836%
2026-07-07	4.6700	4.6700	4.2200	4.3200	-17.557%	486	3,552	-80.556%
2026-07-06	4.6500	5.2400	4.6500	5.2400	+31.990%	350	3,564	-83.969%
2026-07-02	5.2000	5.2000	3.9700	3.9700	-19.960%	2	3,609	-78.841%
2026-07-01	4.8400	5.0200	4.8400	4.9600	-2.554%	27	3,609	-83.065%
2026-06-30	4.9300	5.0900	4.9200	5.0900	+17.552%	3	3,609	-83.497%
2026-06-29	3.7200	4.3300	3.6000	4.3300	+44.333%	12	3,609	-80.600%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-14.040%	2	3,611	-72.000%
2026-06-25	3.9400	3.9400	3.4900	3.4900	-6.434%	11	3,613	-75.931%
2026-06-24	4.0800	4.3400	3.7300	3.7300	-8.354%	13	3,609	-77.480%
2026-06-23	4.2000	4.2500	3.9400	4.0700	-24.067%	5	3,610	-79.361%
2026-06-22	5.6500	5.6500	5.3600	5.3600	-11.842%	17	3,609	-84.328%
2026-06-18	6.0800	6.0800	6.0800	6.0800	-9.658%	1	3,691	-86.184%
2026-06-17	6.7300	6.7300	6.7300	6.7300	-2.322%	1	3,691	-87.519%
2026-06-16	6.8800	6.8900	6.8800	6.8900	+15.798%	86	3,691	-87.808%
2026-06-12	5.9500	5.9500	5.9500	5.9500	+35.227%	31	3,610	-85.882%
2026-06-11	4.3800	4.6500	4.3600	4.4000	+10.000%	458	3,610	-80.909%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-7.834%	1	3,553	-79.000%
2026-06-09	5.0900	5.0900	4.0700	4.3400	-34.043%	5	3,553	-80.645%
2026-06-08	6.5800	6.5800	6.5800	6.5800	+18.987%	2	3,554	-87.234%
2026-06-05	8.0400	8.0400	5.5300	5.5300	-45.464%	13	3,554	-84.810%
2026-06-04	8.7000	10.1900	8.5700	10.1400	+4.536%	21	3,546	-91.716%
2026-06-03	9.8500	9.8500	9.2400	9.7000	-11.009%	11	3,547	-91.340%
2026-06-02	10.2400	10.9500	10.2400	10.9000	+12.025%	910	3,544	-92.294%
2026-06-01	9.7200	9.7600	9.7200	9.7300	-2.505%	3	2,644	-91.367%
2026-05-29	10.4700	10.4700	9.7900	9.9800	-0.499%	1,275	2,645	-91.583%
2026-05-28	9.5400	10.1600	9.5400	10.0300	+7.158%	1,353	1,384	-91.625%
2026-05-27	9.3600	9.3600	9.3600	9.3600	+2.295%	1	123	-91.026%
2026-05-26	9.1500	9.1500	9.1500	9.1500	+8.929%	1	124	-90.820%
2026-05-22	8.3700	8.8500	8.3700	8.4000	+22.628%	3	125	-90.000%
2026-05-21	6.8500	6.8500	6.8500	6.8500	-7.682%	2	125	-87.737%
2026-05-20	7.3300	7.4200	7.3300	7.4200	+15.576%	8	125	-88.679%
2026-05-19	5.7300	6.6900	5.7300	6.4200	-5.727%	32	124	-86.916%
2026-05-18	7.4400	7.4400	6.8100	6.8100	-16.646%	7	124	-87.665%
2026-05-15	8.4800	8.4800	8.1700	8.1700	-24.282%	8	124	-89.718%
2026-05-14	10.0000	11.3600	10.0000	10.7900	0.000%	96	96	-92.215%

.dark-mode .q4Mll3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4Mll3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C825SPY Nov 20 2026 825.00 Call (SPY261120C00825000)option OPRA

SPY20261120C825
SPY Nov 20 2026 825.00 Call (SPY261120C00825000)
option OPRA