Dark

SPY20261120C850
SPY Nov 20 2026 850.00 Call (SPY261120C00850000)
option OPRA

EOD

Sep 29, 2026

0.1800-25.000%(-0.0600)1,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2200	0.2300	0.1700	0.1800	-25.000%	1,106	7,626	0.000%
2026-09-28	0.2800	0.2900	0.2200	0.2400	-35.135%	389	6,686	-25.000%
2026-09-25	0.3000	0.3700	0.2700	0.3700	+12.121%	432	6,883	-51.351%
2026-09-24	0.2700	0.3300	0.2600	0.3300	+10.000%	36	6,767	-45.455%
2026-09-23	0.4500	0.4500	0.2800	0.3000	-40.000%	263	6,785	-40.000%
2026-09-22	0.6000	0.6500	0.4700	0.5000	-13.793%	5,654	6,546	-64.000%
2026-09-21	0.3300	0.6400	0.3300	0.5800	+141.667%	1,083	4,060	-68.966%
2026-09-18	0.2500	0.2500	0.2300	0.2400	-11.111%	27	3,582	-25.000%
2026-09-17	0.2600	0.2700	0.2300	0.2700	+42.105%	288	3,565	-33.333%
2026-09-16	0.2500	0.2500	0.1500	0.1900	-13.636%	74	3,483	-5.263%
2026-09-15	0.2300	0.2300	0.2000	0.2200	-15.385%	912	3,498	-18.182%
2026-09-14	0.3400	0.3400	0.2500	0.2600	-23.529%	336	4,322	-30.769%
2026-09-11	0.3900	0.3900	0.3400	0.3400	+3.030%	32	4,031	-47.059%
2026-09-10	0.3300	0.3500	0.3000	0.3300	-21.429%	159	4,026	-45.455%
2026-09-09	0.4100	0.4300	0.3900	0.4200	-14.286%	258	4,061	-57.143%
2026-09-08	0.5800	0.5800	0.4700	0.4900	-20.968%	499	4,115	-63.265%
2026-09-04	0.7200	0.7300	0.5700	0.6200	-22.500%	166	3,625	-70.968%
2026-09-03	0.6300	0.8700	0.6300	0.8000	+63.265%	357	3,625	-77.500%
2026-09-02	0.4600	0.5500	0.4600	0.4900	+13.953%	46	3,699	-63.265%
2026-09-01	0.4500	0.5000	0.3900	0.4300	-27.119%	424	3,736	-58.140%
2026-08-31	0.6800	0.6800	0.5300	0.5900	-26.250%	256	3,393	-69.492%
2026-08-28	1.0400	1.2900	0.7600	0.8000	-20.792%	294	3,368	-77.500%
2026-08-27	0.8800	1.1400	0.8800	1.0100	+17.442%	156	3,419	-82.178%
2026-08-26	0.8400	0.9500	0.8400	0.8600	+1.176%	31	3,341	-79.070%
2026-08-25	0.9700	0.9700	0.8500	0.8500	+4.938%	43	3,330	-78.824%
2026-08-24	0.8500	0.8500	0.7500	0.8100	-18.182%	199	3,317	-77.778%
2026-08-21	0.9600	1.0900	0.8900	0.9900	+13.793%	610	3,328	-81.818%
2026-08-20	1.0600	1.1500	0.8600	0.8700	-27.500%	289	3,187	-79.310%
2026-08-19	1.4400	1.4500	1.2000	1.2000	0.000%	187	3,309	-85.000%
2026-08-18	1.4600	1.4600	1.2000	1.2000	-32.203%	119	3,243	-85.000%
2026-08-17	2.2000	2.2000	1.7600	1.7700	-21.333%	20	3,233	-89.831%
2026-08-14	2.6300	2.7700	2.2500	2.2500	-16.974%	57	3,217	-92.000%
2026-08-13	2.3500	3.0800	2.3500	2.7100	+29.665%	69	3,209	-93.358%
2026-08-12	2.3300	2.3300	1.9600	2.0900	+2.451%	126	3,233	-91.388%
2026-08-11	2.5700	2.5700	2.0400	2.0400	-20.313%	32	3,227	-91.176%
2026-08-10	2.5900	2.6300	2.4800	2.5600	-3.759%	342	3,209	-92.969%
2026-08-07	2.4700	2.8200	2.3500	2.6600	+26.667%	93	3,246	-93.233%
2026-08-06	2.4600	2.4600	2.0000	2.1000	-15.663%	24	3,236	-91.429%
2026-08-05	4.4800	4.4800	2.4900	2.4900	-24.316%	589	3,223	-92.771%
2026-08-04	1.8000	3.4200	1.7900	3.2900	+133.333%	710	3,062	-94.529%
2026-08-03	0.8200	1.4200	0.8200	1.4100	+107.353%	96	2,819	-87.234%
2026-07-31	0.7400	0.7500	0.6000	0.6800	+21.429%	160	2,875	-73.529%
2026-07-30	0.5300	0.5600	0.5100	0.5600	+36.585%	1,056	2,979	-67.857%
2026-07-29	0.5300	0.5300	0.4100	0.4100	-33.871%	450	2,625	-56.098%
2026-07-28	0.5700	0.6500	0.5700	0.6200	+6.897%	821	2,542	-70.968%
2026-07-27	0.6800	0.6800	0.5800	0.5800	-10.769%	16	1,967	-68.966%
2026-07-24	0.6900	0.6900	0.6500	0.6500	-2.985%	12	1,956	-72.308%
2026-07-23	0.8200	0.8300	0.6400	0.6700	-35.577%	176	1,949	-73.134%
2026-07-22	1.0400	1.1000	1.0400	1.0400	-10.345%	19	1,848	-82.692%
2026-07-21	1.0300	1.1600	0.9800	1.1600	+27.473%	56	1,855	-84.483%
2026-07-20	1.1300	1.1800	0.9100	0.9100	-14.151%	169	1,830	-80.220%
2026-07-17	1.0900	1.1800	1.0200	1.0600	-24.286%	44	1,786	-83.019%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-13.580%	4	1,769	-87.143%
2026-07-14	1.6200	1.6200	1.6200	1.6200	-1.220%	2	1,769	-88.889%
2026-07-13	1.8500	1.8500	1.6400	1.6400	-20.388%	7	1,767	-89.024%
2026-07-10	1.9700	2.0600	1.9200	2.0600	+11.351%	45	1,760	-91.262%
2026-07-09	1.8500	1.8500	1.8500	1.8500	+18.590%	2	1,795	-90.270%
2026-07-08	1.5000	1.5600	1.3600	1.5600	-17.895%	48	1,793	-88.462%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-13.242%	1	1,776	-90.526%
2026-07-06	2.1900	2.1900	2.1900	2.1900	+23.034%	1	1,776	-91.781%
2026-07-02	1.8800	1.9000	1.6300	1.7800	-11.000%	28	1,779	-89.888%
2026-07-01	1.9200	2.2600	1.9200	2.0000	-6.103%	25	1,779	-91.000%
2026-06-30	1.9000	2.1600	1.9000	2.1300	+16.393%	80	1,794	-91.549%
2026-06-29	1.6000	1.8600	1.5600	1.8300	+38.636%	64	1,730	-90.164%
2026-06-26	1.3200	1.6700	1.3200	1.3200	-14.839%	25	1,688	-86.364%
2026-06-25	1.7600	1.7600	1.4800	1.5500	-9.884%	62	1,669	-88.387%
2026-06-24	1.7000	3.0300	1.6000	1.7200	+1.176%	15	1,662	-89.535%
2026-06-23	1.6500	2.0200	1.6500	1.7000	-29.752%	42	1,659	-89.412%
2026-06-22	3.0100	3.0100	2.3800	2.4200	-21.935%	39	1,659	-92.562%
2026-06-18	3.0800	3.1000	2.8400	3.1000	+28.631%	112	1,635	-94.194%
2026-06-17	3.3200	3.3200	2.3200	2.4100	-27.410%	26	1,635	-92.531%
2026-06-16	3.8100	3.8100	3.3000	3.3200	-18.025%	20	1,635	-94.578%
2026-06-15	3.7000	4.5800	3.7000	4.0500	+42.105%	146	1,649	-95.556%
2026-06-12	3.1800	3.1800	2.8500	2.8500	+4.779%	7	1,649	-93.684%
2026-06-11	2.1600	2.9200	2.1500	2.7200	+40.933%	37	1,649	-93.382%
2026-06-10	2.5000	2.7800	1.9300	1.9300	-26.616%	25	1,624	-90.674%
2026-06-09	3.0700	3.4200	1.8100	2.6300	-6.071%	46	1,618	-93.156%
2026-06-08	3.1900	3.3000	2.8000	2.8000	+8.527%	70	1,615	-93.571%
2026-06-05	4.3400	4.3400	2.5800	2.5800	-52.222%	22	1,569	-93.023%
2026-06-04	4.4500	5.4000	4.4500	5.4000	+12.971%	9	1,558	-96.667%
2026-06-03	5.6300	5.6300	4.7800	4.7800	-14.947%	20	1,559	-96.234%
2026-06-02	5.3200	5.9000	5.3200	5.6200	-2.936%	17	1,548	-96.797%
2026-06-01	5.1300	5.7900	5.1300	5.7900	+11.346%	18	1,546	-96.891%
2026-05-29	5.5800	5.5800	5.2000	5.2000	-2.256%	22	1,542	-96.538%
2026-05-28	5.0500	5.3200	5.0500	5.3200	+8.130%	21	1,548	-96.617%
2026-05-27	5.0000	5.0000	4.8400	4.9200	+1.027%	109	1,562	-96.341%
2026-05-26	4.9200	4.9200	4.8700	4.8700	+1.458%	65	1,459	-96.304%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+25.326%	1	1,436	-96.250%
2026-05-21	3.4900	3.8700	3.4900	3.8300	+32.986%	19	1,435	-95.300%
2026-05-19	2.8800	2.8800	2.8800	2.8800	-20.661%	1	1,435	-93.750%
2026-05-18	3.7800	3.7800	3.3100	3.6300	-22.103%	10	1,449	-95.041%
2026-05-15	4.7100	4.9200	4.5400	4.6600	-20.342%	29	1,449	-96.137%
2026-05-14	5.5300	6.4700	5.5300	5.8500	+14.035%	1,355	1,456	-96.923%
2026-05-13	4.4900	5.1300	4.4900	5.1300	+42.897%	86	0	-96.491%
2026-05-12	3.6900	3.6900	3.5200	3.5900	0.000%	24	0	-94.986%

.dark-mode .Tzk2nJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tzk2nJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261120C850SPY Nov 20 2026 850.00 Call (SPY261120C00850000)option OPRA

SPY20261120C850
SPY Nov 20 2026 850.00 Call (SPY261120C00850000)
option OPRA