Dark

SPY20261120C830
SPY Nov 20 2026 830.00 Call (SPY261120C00830000)
option OPRA

EOD

Sep 29, 2026

0.6400-4.478%(-0.0300)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7200	0.7200	0.5200	0.6400	-4.478%	286	5,975	0.000%
2026-09-28	0.8500	0.8500	0.6300	0.6700	-39.640%	644	6,090	-4.478%
2026-09-25	0.9200	1.1100	0.7900	1.1100	+27.586%	789	5,848	-42.342%
2026-09-24	0.7500	0.9900	0.7400	0.8700	-3.333%	910	5,440	-26.437%
2026-09-23	1.2300	1.2300	0.8200	0.9000	-41.935%	965	5,966	-28.889%
2026-09-22	1.7400	1.7400	1.3800	1.5500	-3.125%	712	5,343	-58.710%
2026-09-21	0.8900	1.7600	0.8900	1.6000	+116.216%	941	5,003	-60.000%
2026-09-18	0.6900	0.7400	0.5800	0.7400	+2.778%	473	4,799	-13.514%
2026-09-17	0.7100	0.7200	0.6600	0.7200	+41.176%	901	4,594	-11.111%
2026-09-16	0.6500	0.7100	0.3800	0.5100	-12.069%	709	4,610	+25.490%
2026-09-15	0.6700	0.6900	0.5700	0.5800	-25.641%	244	4,034	+10.345%
2026-09-14	0.7800	0.8600	0.6900	0.7800	-20.408%	634	3,949	-17.949%
2026-09-11	1.1000	1.1400	0.9800	0.9800	+8.889%	306	3,533	-34.694%
2026-09-10	0.9400	0.9700	0.8300	0.9000	-21.053%	261	3,421	-28.889%
2026-09-09	1.2000	1.2100	1.0900	1.1400	-16.788%	87	3,290	-43.860%
2026-09-08	1.4400	1.5300	1.3700	1.3700	-20.809%	53	3,276	-53.285%
2026-09-04	2.0800	2.0800	1.6000	1.7300	-21.364%	21	3,268	-63.006%
2026-09-03	1.6800	2.4000	1.6800	2.2000	+56.028%	897	3,268	-70.909%
2026-09-02	1.3200	1.5600	1.2700	1.4100	+16.529%	24	2,546	-54.610%
2026-09-01	1.3500	1.4600	1.2100	1.2100	-27.545%	33	2,544	-47.107%
2026-08-31	1.8000	1.8000	1.5500	1.6700	-22.685%	154	2,538	-61.677%
2026-08-28	2.8000	3.1300	2.1600	2.1600	-19.403%	54	2,537	-70.370%
2026-08-27	2.5800	2.8800	2.5200	2.6800	+14.530%	153	2,493	-76.119%
2026-08-26	2.4100	2.4600	2.1000	2.3400	-2.500%	45	2,373	-72.650%
2026-08-25	2.5200	2.5200	2.2400	2.4000	+10.599%	498	2,339	-73.333%
2026-08-24	2.1400	2.3000	2.0600	2.1700	-13.200%	45	2,124	-70.507%
2026-08-21	2.4600	2.6700	2.4000	2.5000	+11.111%	27	2,114	-74.400%
2026-08-20	2.7000	2.9000	2.2500	2.2500	-26.230%	44	2,114	-71.556%
2026-08-19	3.3000	3.5500	2.9900	3.0500	-1.613%	44	2,096	-79.016%
2026-08-18	3.5100	3.5600	3.0500	3.1000	-26.540%	81	2,061	-79.355%
2026-08-17	4.8000	4.8000	4.2200	4.2200	-16.436%	427	2,041	-84.834%
2026-08-14	5.8900	5.9500	5.0500	5.0500	-14.261%	45	1,633	-87.327%
2026-08-13	5.3000	6.5600	5.3000	5.8900	+26.124%	73	1,616	-89.134%
2026-08-12	5.3400	5.3400	4.5800	4.6700	+0.647%	384	1,669	-86.296%
2026-08-11	5.5700	5.5700	4.5500	4.6400	-13.271%	181	1,453	-86.207%
2026-08-10	5.5800	5.7700	5.2500	5.3500	-5.310%	15	1,355	-88.037%
2026-08-07	5.3000	5.8100	4.9400	5.6500	+20.469%	65	1,361	-88.673%
2026-08-06	5.5200	5.5200	4.5300	4.6900	-15.495%	16	1,376	-86.354%
2026-08-05	7.9200	8.0800	5.5500	5.5500	-15.909%	55	1,375	-88.468%
2026-08-04	3.9100	6.6000	3.9100	6.6000	+110.863%	147	1,421	-90.303%
2026-08-03	1.9400	3.1300	1.9400	3.1300	+81.977%	631	1,355	-79.553%
2026-07-31	1.3100	1.7200	1.3100	1.7200	+21.986%	3	1,342	-62.791%
2026-07-30	1.1700	1.4300	1.1700	1.4100	+41.000%	15	1,342	-54.610%
2026-07-29	1.4000	1.4000	1.0000	1.0000	-34.641%	92	1,352	-36.000%
2026-07-28	1.3200	1.5300	1.3200	1.5300	+9.286%	26	1,359	-58.170%
2026-07-27	1.8400	1.8400	1.3400	1.4000	-16.168%	58	1,347	-54.286%
2026-07-24	1.5200	1.6700	1.5200	1.6700	-1.183%	2	1,299	-61.677%
2026-07-23	1.8900	1.9400	1.6900	1.6900	-31.020%	5	1,299	-62.130%
2026-07-22	2.4200	2.4500	2.4200	2.4500	+6.522%	12	1,300	-73.878%
2026-07-21	2.3000	2.3000	2.3000	2.3000	-1.709%	1	1,298	-72.174%
2026-07-17	2.4200	2.7700	2.3000	2.3400	-24.272%	638	1,299	-72.650%
2026-07-16	3.4000	3.4000	2.9200	3.0900	-17.380%	355	1,159	-79.288%
2026-07-15	3.9600	3.9600	3.5100	3.7400	+4.469%	16	1,268	-82.888%
2026-07-14	3.6100	3.6100	3.5800	3.5800	0.000%	4	1,263	-82.123%
2026-07-13	3.5700	3.5800	3.5700	3.5800	-12.683%	40	1,262	-82.123%
2026-07-10	4.1100	4.2200	3.9900	4.1000	+3.015%	80	1,262	-84.390%
2026-07-09	3.6300	4.0900	3.6300	3.9800	+24.765%	374	1,270	-83.920%
2026-07-08	2.8400	3.1900	2.8400	3.1900	-16.927%	7	909	-79.937%
2026-07-07	4.0100	4.0100	3.8400	3.8400	-12.727%	104	913	-83.333%
2026-07-06	4.0500	4.4000	4.0500	4.4000	+23.596%	7	813	-85.455%
2026-07-02	3.5200	3.5600	3.5200	3.5600	-16.235%	20	811	-82.022%
2026-07-01	4.4600	4.4600	4.2500	4.2500	+0.950%	295	811	-84.941%
2026-06-30	4.2100	4.2100	4.2100	4.2100	+16.944%	80	548	-84.798%
2026-06-29	3.2500	3.6000	3.2500	3.6000	+34.328%	164	492	-82.222%
2026-06-26	2.6800	2.6800	2.6800	2.6800	-29.474%	1	332	-76.119%
2026-06-23	3.7600	3.8000	3.7600	3.8000	-16.849%	3	332	-83.158%
2026-06-22	4.6900	4.6900	4.5700	4.5700	-11.776%	81	333	-85.996%
2026-06-18	5.1800	5.1800	5.1800	5.1800	+13.846%	4	248	-87.645%
2026-06-17	5.9500	5.9500	4.5500	4.5500	-22.881%	13	248	-85.934%
2026-06-16	5.9700	5.9700	5.9000	5.9000	-15.835%	4	248	-89.153%
2026-06-15	6.6300	7.3300	6.6300	7.0100	+34.291%	13	251	-90.870%
2026-06-12	5.2200	5.2200	5.2200	5.2200	+17.040%	2	251	-87.739%
2026-06-11	3.7100	4.4600	3.7100	4.4600	+24.234%	38	251	-85.650%
2026-06-10	4.7600	4.7600	3.5900	3.5900	-23.779%	17	241	-82.173%
2026-06-09	5.2200	5.2200	3.6800	4.7100	-12.454%	111	248	-86.412%
2026-06-08	5.7500	5.7500	5.3800	5.3800	+4.466%	3	186	-88.104%
2026-06-05	7.5400	7.5400	4.9400	5.1500	-41.210%	30	188	-87.573%
2026-06-03	9.1300	9.1300	8.7600	8.7600	-9.598%	24	179	-92.694%
2026-06-02	9.6900	9.6900	9.6900	9.6900	+4.757%	20	155	-93.395%
2026-05-28	7.9300	9.2500	7.9300	9.2500	+16.352%	27	140	-93.081%
2026-05-27	7.9500	7.9500	7.9500	7.9500	-1.731%	1	117	-91.950%
2026-05-26	8.0900	8.0900	8.0900	8.0900	+10.670%	1	118	-92.089%
2026-05-22	7.3100	7.3100	7.3100	7.3100	+14.041%	85	118	-91.245%
2026-05-21	6.3600	6.7300	6.3600	6.4100	-0.156%	12	33	-90.016%
2026-05-20	5.4500	6.5200	5.4500	6.4200	+9.932%	6	33	-90.031%
2026-05-19	5.8400	5.8400	5.8400	5.8400	+5.989%	1	23	-89.041%
2026-05-18	6.4700	6.4700	5.5100	5.5100	-20.260%	8	23	-88.385%
2026-05-15	7.6000	7.7100	6.9100	6.9100	-25.216%	13	23	-90.738%
2026-05-14	8.9300	9.9600	8.9300	9.2400	+14.498%	7	22	-93.074%
2026-05-13	7.0300	8.0700	7.0300	8.0700	0.000%	16	0	-92.069%

.dark-mode .sW85vM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sW85vM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C830SPY Nov 20 2026 830.00 Call (SPY261120C00830000)option OPRA

SPY20261120C830
SPY Nov 20 2026 830.00 Call (SPY261120C00830000)
option OPRA