Dark

SPX20261120C7000
SPX Nov 20 2026 7000.00 Call (SPX261120C07000000)
option OPRA

EOD

Sep 10, 2026

702.01-4.837%(-35.68)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	696.5900	702.0100	696.5900	702.0100	-4.837%	15	29,147	0.000%
2026-09-09	733.3000	737.6900	733.3000	737.6900	-5.131%	33	29,148	-4.837%
2026-09-08	777.5900	777.5900	777.5900	777.5900	-7.616%	1	29,116	-9.720%
2026-09-03	795.0100	843.0000	793.3100	841.6900	+8.814%	254	26,966	-16.595%
2026-09-02	777.5000	780.2300	773.5100	773.5100	+5.616%	7,256	26,813	-9.244%
2026-09-01	743.5500	743.5500	732.3800	732.3800	-6.810%	2,011	25,181	-4.147%
2026-08-31	786.3800	786.3800	780.7900	785.9000	-3.295%	13	23,326	-10.674%
2026-08-28	811.6600	813.4500	810.4500	812.6800	-2.255%	149	23,323	-13.618%
2026-08-27	810.8300	831.4300	810.8300	831.4300	+5.568%	43	23,309	-15.566%
2026-08-26	791.5600	791.5600	781.8600	787.5800	+0.195%	4	23,268	-10.865%
2026-08-25	796.3900	796.3900	779.7100	786.0500	+1.809%	23	23,265	-10.691%
2026-08-24	786.0200	786.0200	769.9600	772.0800	-2.857%	227	23,248	-9.075%
2026-08-21	785.5000	808.4900	785.5000	794.7900	-0.866%	400	23,172	-11.674%
2026-08-20	810.0000	810.0000	801.7300	801.7300	-3.264%	2	22,891	-12.438%
2026-08-19	840.3600	840.3600	828.7800	828.7800	+0.379%	2	22,890	-15.296%
2026-08-18	833.3200	833.3200	825.6500	825.6500	-8.318%	6	22,890	-14.975%
2026-08-14	904.7400	904.7400	898.6000	900.5600	-2.209%	174	22,894	-22.047%
2026-08-13	911.4400	920.9000	911.4400	920.9000	+5.204%	31	22,742	-23.769%
2026-08-12	882.4900	882.4900	864.9800	875.3500	+2.105%	2,029	22,742	-19.802%
2026-08-11	871.2100	871.2100	846.4300	857.3000	-2.688%	24	21,096	-18.114%
2026-08-10	889.3000	889.3000	876.5200	880.9800	-0.339%	216	21,116	-20.315%
2026-08-07	882.4100	885.1900	866.0800	883.9800	+4.078%	10	20,931	-20.585%
2026-08-06	844.5000	854.6600	844.4900	849.3400	+3.346%	45	20,931	-17.346%
2026-08-04	821.8400	821.8400	821.8400	821.8400	+8.332%	3	20,895	-14.581%
2026-08-03	693.3100	758.6300	693.3100	758.6300	+14.025%	6	20,890	-7.463%
2026-07-31	629.4400	672.1100	619.7900	665.3200	+5.635%	173	20,890	+5.515%
2026-07-30	607.4600	634.6100	607.4600	629.8300	+12.476%	23	20,733	+11.460%
2026-07-29	611.1000	612.8100	559.9700	559.9700	-11.764%	1,016	20,726	+25.366%
2026-07-28	631.2500	634.6300	631.2500	634.6300	+2.686%	5,051	19,636	+10.617%
2026-07-27	613.6900	624.3300	605.4900	618.0300	-0.092%	49	16,774	+13.588%
2026-07-24	650.5200	650.5200	617.8900	618.6000	-1.352%	2,011	16,743	+13.484%
2026-07-23	629.5600	636.5300	611.4400	627.0800	-10.372%	40	14,739	+11.949%
2026-07-22	710.1000	710.1000	699.6500	699.6500	+5.791%	3,003	14,727	+0.337%
2026-07-20	674.5700	674.9500	661.3500	661.3500	-2.588%	6	13,076	+6.148%
2026-07-17	680.4500	700.5700	678.9200	678.9200	-11.070%	313	13,076	+3.401%
2026-07-15	757.8300	763.4300	737.9700	763.4300	+4.386%	5	12,813	-8.045%
2026-07-14	731.3500	731.3500	731.3500	731.3500	+0.690%	1	12,812	-4.012%
2026-07-13	729.4600	729.4600	717.6600	726.3400	-4.603%	4	12,811	-3.350%
2026-07-10	751.6000	761.3900	746.8500	761.3900	+2.403%	12	12,808	-7.799%
2026-07-09	702.5200	747.7700	702.5200	743.5200	+6.103%	1,766	12,804	-5.583%
2026-07-08	674.1900	700.7500	674.1900	700.7500	-1.519%	14	11,543	+0.180%
2026-07-07	724.7400	724.7400	707.4600	711.5600	-5.194%	32	11,531	-1.342%
2026-07-06	750.5400	750.5400	750.5400	750.5400	+9.950%	1	11,504	-6.466%
2026-07-02	702.8500	702.8500	677.0600	682.6200	-6.710%	20	11,488	+2.841%
2026-07-01	732.4300	739.0700	731.7200	731.7200	+0.332%	2,931	11,488	-4.060%
2026-06-30	710.5300	729.3000	704.4100	729.3000	+7.590%	131	9,786	-3.742%
2026-06-29	634.3000	682.0400	634.3000	677.8500	+7.435%	13	9,769	+3.564%
2026-06-26	640.8700	640.8700	630.9400	630.9400	+0.425%	2	9,766	+11.264%
2026-06-25	628.7900	628.7900	625.3900	628.2700	-1.145%	4	9,766	+11.737%
2026-06-24	665.9800	665.9800	632.3800	635.5500	-2.321%	104	9,763	+10.457%
2026-06-23	664.3000	664.3000	650.6500	650.6500	-10.522%	3	9,762	+7.894%
2026-06-22	732.7900	734.1500	727.1600	727.1600	-3.301%	75	9,762	-3.459%
2026-06-18	752.1600	752.1600	751.9800	751.9800	+9.396%	51	9,654	-6.645%
2026-06-17	759.4600	759.4600	687.3900	687.3900	-11.141%	3	9,654	+2.127%
2026-06-16	798.4000	798.4000	773.5700	773.5700	-4.788%	15	9,654	-9.251%
2026-06-15	812.4700	812.4700	812.4700	812.4700	+13.842%	1	9,672	-13.596%
2026-06-12	663.0300	713.6800	663.0300	713.6800	+10.039%	9	9,672	-1.635%
2026-06-11	643.0200	649.6700	643.0200	648.5700	+5.865%	6	9,672	+8.240%
2026-06-10	671.4400	671.4400	612.6400	612.6400	-3.827%	8	9,672	+14.588%
2026-06-09	626.5100	637.0200	597.0000	637.0200	-8.705%	5	9,670	+10.202%
2026-06-05	728.8900	729.7900	686.5900	697.7600	-16.567%	9	9,673	+0.609%
2026-06-04	836.3100	836.3100	836.3100	836.3100	+0.588%	60	9,673	-16.059%
2026-06-03	836.7200	837.2900	831.4200	831.4200	-1.708%	66	9,643	-15.565%
2026-06-02	845.8700	845.8700	845.8700	845.8700	-0.406%	1	9,577	-17.007%
2026-06-01	833.4700	849.3200	833.4700	849.3200	+1.837%	5	9,577	-17.344%
2026-05-29	839.4000	839.4000	834.0000	834.0000	+4.800%	3	9,572	-15.826%
2026-05-26	795.8000	795.8000	795.8000	795.8000	+4.378%	2,001	6,828	-11.786%
2026-05-22	764.4800	764.5500	761.6900	762.4200	+3.178%	18	4,827	-7.923%
2026-05-21	720.0900	748.1000	717.2500	738.9400	+0.706%	8	4,826	-4.998%
2026-05-20	731.1400	735.0300	728.4500	733.7600	+4.212%	21	4,826	-4.327%
2026-05-18	729.9500	729.9500	691.8000	704.1000	-1.840%	16	4,824	-0.297%
2026-05-15	735.2200	754.5600	717.3000	717.3000	-11.145%	5	4,824	-2.132%
2026-05-14	783.2700	807.2700	783.2700	807.2700	+6.055%	52	4,807	-13.039%
2026-05-13	761.1800	761.1800	761.1800	761.1800	+8.866%	1	4,813	-7.773%
2026-05-12	720.9200	720.9200	699.1900	699.1900	-5.418%	2	4,813	+0.403%
2026-05-11	718.4500	739.3800	718.4500	739.2400	+2.493%	610	4,813	-5.036%
2026-05-08	721.2600	721.2600	721.2600	721.2600	+5.670%	1	4,453	-2.669%
2026-05-07	702.2000	702.2000	670.2000	682.5600	-2.469%	50	4,453	+2.850%
2026-05-06	689.6200	699.8400	689.6200	699.8400	+21.981%	62	4,428	+0.310%
2026-05-04	578.2600	578.2600	573.7300	573.7300	-4.889%	4	4,443	+22.359%
2026-05-01	603.2200	603.2200	603.2200	603.2200	+8.366%	1	4,440	+16.377%
2026-04-30	557.1700	557.1700	556.6500	556.6500	+5.161%	2	4,440	+26.113%
2026-04-29	529.3300	529.3300	529.3300	529.3300	+0.625%	1	4,440	+32.622%
2026-04-28	526.0400	526.0400	526.0400	526.0400	-7.052%	126	4,409	+33.452%
2026-04-27	554.3200	565.9500	554.3200	565.9500	+1.032%	10	4,356	+24.041%
2026-04-24	532.7200	560.1700	532.7200	560.1700	+13.237%	156	4,354	+25.321%
2026-04-23	494.6900	494.6900	494.6900	494.6900	-7.479%	1	4,311	+41.909%
2026-04-22	534.6800	534.6800	534.6800	534.6800	+2.533%	1	4,310	+31.295%
2026-04-20	522.5000	522.5000	520.9600	521.4700	-1.898%	292	4,310	+34.621%
2026-04-17	506.7800	531.5600	506.7800	531.5600	+15.720%	23	4,471	+32.066%
2026-04-15	448.7000	459.3500	448.7000	459.3500	+10.890%	70	4,488	+52.827%
2026-04-14	381.4000	418.4500	381.4000	414.2400	+16.471%	19	4,557	+69.469%
2026-04-13	341.5800	355.6600	341.5800	355.6600	+3.842%	287	4,569	+97.382%
2026-04-10	349.4000	349.4000	342.5000	342.5000	+5.055%	8	4,289	+104.966%
2026-04-09	324.9400	326.1000	324.9400	326.0200	-0.543%	50	4,284	+115.327%
2026-04-08	318.6900	333.0000	317.6400	327.8000	+30.131%	16	4,334	+114.158%
2026-04-07	251.9000	251.9000	251.9000	251.9000	+0.155%	3	4,334	+178.686%
2026-04-02	231.8400	251.5100	231.8400	251.5100	-3.488%	283	4,552	+179.118%
2026-04-01	266.3900	266.3900	260.3200	260.6000	+21.577%	7	4,552	+169.382%
2026-03-31	213.4000	217.6100	204.5000	214.3500	+10.918%	303	4,547	+227.506%
2026-03-30	204.6000	204.6000	193.2500	193.2500	-16.932%	11	4,397	+263.265%
2026-03-26	236.7000	236.7000	232.6400	232.6400	-18.498%	5	4,395	+201.758%
2026-03-23	288.3100	288.5800	285.4400	285.4400	+14.681%	5	4,398	+145.940%
2026-03-20	276.6400	276.6400	248.9000	248.9000	-10.644%	102	4,398	+182.045%
2026-03-19	285.0100	291.5800	277.7700	278.5500	-11.431%	611	4,324	+152.023%
2026-03-18	321.4700	321.4700	314.5000	314.5000	-7.312%	2	4,257	+123.215%
2026-03-17	352.2300	352.3700	339.3100	339.3100	+5.082%	9	4,256	+106.893%
2026-03-13	322.9000	322.9000	322.9000	322.9000	-4.207%	6	4,248	+117.408%
2026-03-12	339.0000	343.0000	337.0800	337.0800	-9.615%	7	4,248	+108.262%
2026-03-11	388.0900	389.7400	365.1500	372.9400	-2.295%	309	4,253	+88.237%
2026-03-10	381.4700	396.6000	380.5000	381.7000	+8.278%	110	4,119	+83.917%
2026-03-09	347.3400	353.4700	347.3400	352.5200	-5.995%	90	4,089	+99.140%
2026-03-06	354.8000	375.0000	354.8000	375.0000	+4.042%	10	4,078	+87.203%
2026-03-03	364.5800	364.5800	359.7000	360.4300	-14.466%	14	4,073	+94.770%
2026-03-02	420.2000	421.3900	420.2000	421.3900	+2.563%	2	4,062	+66.594%
2026-02-27	410.8600	410.8600	410.8600	410.8600	-3.014%	105	4,060	+70.864%
2026-02-26	423.2500	433.4300	423.2500	423.6300	-9.289%	167	4,155	+65.713%
2026-02-25	460.3100	467.0100	455.2900	467.0100	+7.937%	72	4,112	+50.320%
2026-02-24	436.1600	436.1600	432.6700	432.6700	+6.832%	121	4,112	+62.251%
2026-02-23	408.4400	408.4400	405.0000	405.0000	-8.284%	4	4,084	+73.336%
2026-02-20	441.2900	441.5800	441.2900	441.5800	+5.661%	2	4,082	+58.977%
2026-02-19	425.8500	425.8500	417.8300	417.9200	+7.976%	4	4,082	+67.977%
2026-02-17	384.9000	387.0500	384.9000	387.0500	-10.674%	2	4,081	+81.374%
2026-02-12	461.9300	461.9300	425.5800	433.3000	-6.871%	9	4,080	+62.015%
2026-02-11	499.9100	499.9100	465.2700	465.2700	-6.296%	166	4,079	+50.882%
2026-02-10	496.5300	496.5300	496.5300	496.5300	+0.502%	2	3,919	+41.383%
2026-02-09	480.0000	494.0500	480.0000	494.0500	+7.169%	13	3,921	+42.093%
2026-02-06	436.8600	461.0000	436.8600	461.0000	+12.092%	13	3,934	+52.280%
2026-02-05	411.2700	411.2700	411.2700	411.2700	-8.767%	5	3,937	+70.693%
2026-02-04	468.6800	471.9900	436.3400	450.7900	+0.533%	102	3,932	+55.729%
2026-02-03	459.1100	459.1100	448.4000	448.4000	-6.589%	18	3,932	+56.559%
2026-01-30	482.3100	482.3100	479.9100	480.0300	+2.960%	75	3,964	+46.243%
2026-01-29	466.2300	466.2300	466.2300	466.2300	+1.075%	1	3,954	+50.572%
2026-01-22	461.4200	461.4200	461.2700	461.2700	+10.162%	2	3,953	+52.191%
2026-01-21	437.8500	437.8500	413.7300	418.7200	+3.533%	43	3,953	+67.656%
2026-01-20	438.0100	438.0100	404.3200	404.4300	-19.005%	155	3,932	+73.580%
2026-01-16	499.3300	499.3300	499.3300	499.3300	-0.369%	1,001	2,906	+40.590%
2026-01-15	503.7200	503.7200	501.1800	501.1800	+5.087%	1,220	2,906	+40.071%
2026-01-14	474.9800	476.9900	474.9800	476.9200	-3.617%	76	1,706	+47.197%
2026-01-13	494.8200	494.8200	494.8200	494.8200	-1.691%	2	1,631	+41.872%
2026-01-12	503.1800	503.3300	503.1800	503.3300	-1.501%	2	1,629	+39.473%
2026-01-09	511.0000	511.0000	511.0000	511.0000	+7.204%	102	1,629	+37.380%
2026-01-08	476.6600	476.6600	476.6600	476.6600	-2.549%	10	1,649	+47.277%
2026-01-06	478.4300	489.1300	478.4300	489.1300	+4.194%	72	1,649	+43.522%
2026-01-05	460.3900	472.8800	460.3900	469.4400	+2.250%	196	1,599	+49.542%
2026-01-02	459.1100	459.1100	459.1100	459.1100	+3.494%	1	1,599	+52.907%
2025-12-31	453.4700	453.4700	443.6100	443.6100	-4.939%	4	1,599	+58.249%
2025-12-29	466.6600	466.6600	466.6600	466.6600	-3.789%	64	1,599	+50.433%
2025-12-26	497.2100	497.2100	484.9200	485.0400	+6.159%	22	1,599	+44.732%
2025-12-22	457.6700	458.2800	456.9000	456.9000	+4.175%	12	1,599	+53.646%
2025-12-19	438.5900	438.5900	438.5900	438.5900	+6.653%	1	1,600	+60.061%
2025-12-18	411.7000	411.7000	411.2300	411.2300	+3.993%	2	1,599	+70.710%
2025-12-17	401.2000	401.2000	392.7000	395.4400	-5.690%	34	1,599	+77.526%
2025-12-16	424.6000	426.2700	419.3000	419.3000	-8.818%	5	1,588	+67.424%
2025-12-12	467.2000	467.2000	459.7200	459.8500	-3.779%	6	1,584	+52.661%
2025-12-08	482.0100	482.6300	475.8800	477.9100	+2.052%	4	1,581	+46.892%
2025-12-01	468.3000	468.3000	468.3000	468.3000	-2.519%	1	1,581	+49.906%
2025-11-26	460.4000	483.7800	460.4000	480.4000	+7.170%	62	1,535	+46.130%
2025-11-25	419.3000	448.2600	419.3000	448.2600	+4.734%	4	1,535	+56.608%
2025-11-24	411.4600	428.0000	407.9000	428.0000	+12.507%	237	1,534	+64.021%
2025-11-21	360.7100	395.9600	358.9400	380.4200	+4.225%	26	1,405	+84.536%
2025-11-20	436.7500	436.7500	363.5000	365.0000	-8.597%	36	1,380	+92.332%
2025-11-19	400.0000	400.0000	399.3300	399.3300	-1.351%	2	1,350	+75.797%
2025-11-18	407.7000	414.4000	386.4700	404.8000	-4.981%	1,234	1,351	+73.421%
2025-11-17	439.5500	439.5500	412.5200	426.0200	-7.688%	525	580	+64.783%
2025-11-14	473.9000	473.9000	458.0900	461.5000	-4.199%	8	161	+52.115%
2025-11-13	481.7300	481.7300	481.7300	481.7300	-5.846%	1	157	+45.727%
2025-11-10	491.2600	511.6400	491.2600	511.6400	+13.743%	13	157	+37.208%
2025-11-06	469.4700	474.1700	449.8200	449.8200	-7.746%	334	155	+56.065%
2025-11-04	487.5900	487.5900	487.5900	487.5900	-7.811%	1	38	+43.975%
2025-11-03	527.9100	528.9000	527.3200	528.9000	-1.003%	20	27	+32.730%
2025-10-29	534.2600	534.2600	534.2600	534.2600	-2.869%	2	27	+31.399%
2025-10-28	539.7700	550.6600	539.7700	550.0400	+6.758%	64	26	+27.629%
2025-10-27	508.8300	515.2200	508.5000	515.2200	+7.963%	44	28	+36.254%
2025-10-24	477.3400	477.3400	477.2200	477.2200	+9.812%	2	5	+47.104%
2025-10-23	434.6300	434.6300	434.5800	434.5800	+1.840%	4	4	+61.538%
2025-10-22	432.5700	433.2400	426.7300	426.7300	-3.155%	6	4	+64.509%
2025-10-20	440.6800	440.6800	440.6300	440.6300	+9.308%	2	2	+59.320%
2025-10-17	403.1800	403.1800	403.1100	403.1100	0.000%	4	2	+74.148%

.dark-mode .gv34Yc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gv34Yc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7000SPX Nov 20 2026 7000.00 Call (SPX261120C07000000)option OPRA

SPX20261120C7000
SPX Nov 20 2026 7000.00 Call (SPX261120C07000000)
option OPRA