Dark

SPX20261120C7600
SPX Nov 20 2026 7600.00 Call (SPX261120C07600000)
option OPRA

EOD

Sep 10, 2026

224.66-8.384%(-20.56)2,131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	223.9700	230.3900	218.6500	224.6600	-8.384%	2,131	4,917	0.000%
2026-09-09	255.1000	256.6900	242.1200	245.2200	-10.920%	258	4,138	-8.384%
2026-09-08	281.9300	283.6000	272.6800	275.2800	-6.956%	41	4,138	-18.389%
2026-09-04	292.6900	295.8600	292.5300	295.8600	-8.241%	20	4,140	-24.065%
2026-09-03	290.0900	322.4300	286.6100	322.4300	+19.911%	13	4,140	-30.323%
2026-09-02	255.0500	271.4600	255.0500	268.8900	+6.605%	34	4,141	-16.449%
2026-09-01	252.6400	254.8000	243.9000	252.2300	-11.155%	39	4,153	-10.930%
2026-08-31	291.4400	291.4400	276.4500	283.9000	-6.596%	46	4,156	-20.867%
2026-08-28	340.4700	340.4700	303.9500	303.9500	-5.606%	32	4,167	-26.087%
2026-08-27	310.0300	322.0000	307.4600	322.0000	+11.600%	18	4,167	-30.230%
2026-08-24	280.1200	291.8000	280.1200	288.5300	-8.281%	55	4,159	-22.136%
2026-08-21	297.0000	314.5800	297.0000	314.5800	+1.852%	3	4,167	-28.584%
2026-08-20	313.9500	322.5000	308.8600	308.8600	-9.460%	40	4,166	-27.262%
2026-08-19	341.1300	341.1300	341.1300	341.1300	+2.052%	2	4,166	-34.142%
2026-08-18	338.9000	338.9000	334.2700	334.2700	-13.437%	10	4,164	-32.791%
2026-08-17	386.9500	387.9500	386.1600	386.1600	-2.206%	13	4,173	-41.822%
2026-08-14	394.7100	394.8700	394.5400	394.8700	-4.761%	5	4,165	-43.105%
2026-08-13	406.2400	414.6100	405.0800	414.6100	+9.647%	9	4,165	-45.814%
2026-08-12	368.0100	378.1300	368.0100	378.1300	+4.528%	4	4,165	-40.587%
2026-08-11	368.8700	368.8700	361.7100	361.7500	-6.127%	21	4,165	-37.896%
2026-08-10	388.5900	388.5900	379.8900	385.3600	+3.812%	28	4,165	-41.701%
2026-08-07	382.1500	385.8900	365.0200	371.2100	+4.214%	57	4,165	-39.479%
2026-08-06	367.7800	367.7800	355.0400	356.2000	-7.145%	12	4,160	-36.929%
2026-08-05	425.7300	425.7300	382.7500	383.6100	-1.462%	203	4,158	-41.435%
2026-08-04	317.8500	399.0600	317.8500	389.3000	+34.506%	125	4,158	-42.291%
2026-08-03	266.0700	290.7400	266.0700	289.4300	+25.637%	74	4,179	-22.378%
2026-07-31	219.2500	230.3700	219.2500	230.3700	+13.115%	177	4,101	-2.479%
2026-07-30	186.2500	204.0100	186.2500	203.6600	+17.702%	508	4,055	+10.311%
2026-07-29	175.7000	175.7000	173.0300	173.0300	-9.974%	10	4,252	+29.839%
2026-07-27	197.6000	198.1500	192.2000	192.2000	-11.212%	72	4,256	+16.889%
2026-07-24	221.6000	221.6000	216.4700	216.4700	+8.181%	93	4,135	+3.783%
2026-07-23	223.3000	223.3000	200.1000	200.1000	-21.622%	30	4,120	+12.274%
2026-07-22	257.4000	257.4000	255.3000	255.3000	-1.364%	457	4,141	-12.002%
2026-07-21	242.6400	258.9900	242.6400	258.8300	+11.248%	355	4,101	-13.202%
2026-07-20	245.3000	252.2000	232.6600	232.6600	-11.165%	213	3,901	-3.438%
2026-07-17	248.7700	261.9000	248.7700	261.9000	-6.263%	6	3,834	-14.219%
2026-07-16	295.7400	295.7400	279.4000	279.4000	-4.305%	370	3,759	-19.592%
2026-07-15	291.9700	291.9700	291.9700	291.9700	+3.232%	1	3,848	-23.054%
2026-07-13	283.1400	286.7900	282.8300	282.8300	-9.987%	19	3,848	-20.567%
2026-07-10	302.5900	316.4100	302.5900	314.2100	+11.422%	231	3,771	-28.500%
2026-07-09	271.2000	282.0000	271.2000	282.0000	-0.917%	9	3,633	-20.333%
2026-07-07	292.8700	292.8700	271.2100	284.6100	+5.528%	151	3,581	-21.064%
2026-07-02	294.8000	294.8000	269.7000	269.7000	+9.714%	5	3,480	-16.700%
2026-06-29	245.8200	245.8200	245.8200	245.8200	-2.592%	251	3,480	-8.608%
2026-06-25	252.3600	252.3600	252.3600	252.3600	+8.170%	1	3,421	-10.976%
2026-06-24	258.8000	262.5200	233.3000	233.3000	-24.911%	15	3,422	-3.703%
2026-06-18	308.0500	310.7000	308.0500	310.7000	+11.670%	4	3,373	-27.692%
2026-06-17	328.1200	329.2500	278.2300	278.2300	-20.962%	41	3,373	-19.254%
2026-06-15	364.1400	364.1400	352.0200	352.0200	+46.620%	5	3,373	-36.180%
2026-06-10	261.5000	261.5000	240.0900	240.0900	-6.215%	17	3,373	-6.427%
2026-06-09	298.9500	298.9500	219.7700	256.0000	-10.279%	37	3,374	-12.242%
2026-06-08	305.1100	305.1100	283.4600	285.3300	-1.884%	421	3,411	-21.263%
2026-06-05	346.4900	347.5600	285.8600	290.8100	-27.352%	100	3,428	-22.747%
2026-06-04	400.7100	401.4300	400.3000	400.3000	+5.176%	17	3,444	-43.877%
2026-06-03	393.6600	393.6600	379.5000	380.6000	-8.505%	13	3,445	-40.972%
2026-06-02	415.9800	415.9800	415.9800	415.9800	+1.926%	1	3,434	-45.993%
2026-06-01	395.2800	413.2200	395.2800	408.1200	+4.630%	81	3,358	-44.952%
2026-05-29	404.3800	404.3800	385.1000	390.0600	-0.487%	18	3,409	-42.404%
2026-05-28	358.8700	391.9700	358.8700	391.9700	+6.976%	105	3,413	-42.684%
2026-05-27	365.2000	366.4100	365.2000	366.4100	-2.416%	23	3,310	-38.686%
2026-05-26	366.8500	376.3200	365.4800	375.4800	+10.218%	17	3,290	-40.167%
2026-05-22	352.5700	353.0700	339.9500	340.6700	+8.840%	42	3,273	-34.053%
2026-05-21	304.1000	318.1000	300.5000	313.0000	-2.151%	108	3,231	-28.224%
2026-05-20	318.5000	319.8800	317.6000	319.8800	+15.899%	52	3,231	-29.767%
2026-05-19	276.0000	276.0000	276.0000	276.0000	-4.163%	3	3,195	-18.601%
2026-05-18	315.0000	320.3500	287.9900	287.9900	-8.240%	14	3,195	-21.990%
2026-05-15	333.4000	337.3200	313.8500	313.8500	-17.631%	29	3,195	-28.418%
2026-05-14	368.0200	382.6700	368.0200	381.0300	+9.397%	810	3,227	-41.039%
2026-05-13	348.3000	348.3000	348.3000	348.3000	+12.282%	1	2,925	-35.498%
2026-05-12	310.2000	310.2000	310.2000	310.2000	-4.768%	10	2,925	-27.576%
2026-05-11	323.5000	336.2100	323.5000	325.7300	+5.551%	101	2,925	-31.029%
2026-05-08	297.8400	314.8000	297.8400	308.6000	+6.745%	126	2,906	-27.200%
2026-05-06	270.6000	289.2000	269.3000	289.1000	+21.814%	159	2,936	-22.290%
2026-05-05	228.9100	237.3300	228.9100	237.3300	+13.014%	106	2,949	-5.339%
2026-05-04	211.1000	211.1000	210.0000	210.0000	-7.199%	2	2,904	+6.981%
2026-05-01	225.8800	226.2900	225.8800	226.2900	+9.071%	3	2,902	-0.720%
2026-04-27	206.9800	207.4900	206.9800	207.4700	+3.404%	4	2,902	+8.286%
2026-04-24	182.2100	200.6400	182.2100	200.6400	+13.458%	11	2,902	+11.972%
2026-04-23	187.7100	187.7100	176.8400	176.8400	-6.235%	20	2,891	+27.041%
2026-04-22	178.3500	188.6000	178.3500	188.6000	+13.690%	64	2,891	+19.120%
2026-04-21	190.5800	190.5800	165.8900	165.8900	-8.651%	35	2,934	+35.427%
2026-04-20	183.0400	185.0800	177.8100	181.6000	-2.087%	120	2,934	+23.711%
2026-04-17	181.2000	186.5000	181.2000	185.4700	+22.544%	23	2,858	+21.130%
2026-04-16	152.6800	152.6800	150.0900	151.3500	+5.632%	116	2,856	+48.437%
2026-04-15	125.6000	143.2800	125.6000	143.2800	+20.091%	19	2,851	+56.798%
2026-04-14	104.1000	119.3100	103.8000	119.3100	+28.706%	95	2,848	+88.299%
2026-04-13	88.0000	92.7000	88.0000	92.7000	+9.342%	4	2,839	+142.352%
2026-04-10	83.9000	84.7800	83.9000	84.7800	+1.569%	5	2,839	+164.992%
2026-04-09	80.0000	83.4700	80.0000	83.4700	+4.862%	655	2,838	+169.151%
2026-04-08	77.2800	79.6000	75.8000	79.6000	+43.682%	37	2,464	+182.236%
2026-04-01	58.0000	58.1000	54.8000	55.4000	+8.691%	46	2,470	+305.523%
2026-03-31	44.2600	50.9800	44.2600	50.9700	+42.374%	52	2,430	+340.769%
2026-03-30	40.8600	40.8600	35.8000	35.8000	-10.945%	12	2,430	+527.542%
2026-03-27	42.7600	42.7600	39.9500	40.2000	-22.093%	41	2,425	+458.856%
2026-03-26	57.8000	57.8000	51.6000	51.6000	-29.652%	52	2,425	+335.388%
2026-03-23	69.7000	73.3500	69.2500	73.3500	+0.950%	14	2,325	+206.285%
2026-03-19	72.2000	72.6600	72.2000	72.6600	-11.927%	4	2,267	+209.194%
2026-03-18	84.0000	84.0000	82.5000	82.5000	-14.896%	6	2,267	+172.315%
2026-03-12	98.6100	98.6100	96.9400	96.9400	-17.498%	151	2,279	+131.752%
2026-03-10	117.5000	117.5000	117.5000	117.5000	+11.470%	1	2,430	+91.200%
2026-03-06	105.4100	105.4100	105.4100	105.4100	-10.244%	1	2,431	+113.130%
2026-03-05	117.4400	117.4400	117.4400	117.4400	-10.214%	104	2,431	+91.298%
2026-03-04	130.7700	130.8000	130.7700	130.8000	+21.156%	2	2,431	+71.758%
2026-03-03	107.6900	107.9600	107.6900	107.9600	-15.299%	4	2,431	+108.096%
2026-03-02	127.3100	127.4700	127.3100	127.4600	-4.567%	4	2,423	+76.259%
2026-02-27	131.5500	133.5600	131.5500	133.5600	-6.438%	9	2,423	+68.209%
2026-02-26	142.8400	142.8400	142.7500	142.7500	-9.227%	4	2,423	+57.380%
2026-02-25	152.2800	157.2600	152.2800	157.2600	+8.966%	13	2,419	+42.859%
2026-02-24	144.9400	144.9400	143.0700	144.3200	-1.137%	94	2,419	+55.668%
2026-02-20	149.1900	149.7000	145.9800	145.9800	+8.093%	48	2,363	+53.898%
2026-02-19	135.1000	135.1000	135.0500	135.0500	+7.764%	2	2,363	+66.353%
2026-02-17	125.3200	125.3200	125.3200	125.3200	-9.731%	3	2,363	+79.269%
2026-02-13	139.4800	139.4800	138.8300	138.8300	-4.604%	6	2,357	+61.824%
2026-02-12	144.5200	145.5300	144.5200	145.5300	-13.137%	2	2,357	+54.374%
2026-02-11	180.1700	180.1700	167.4900	167.5400	-4.861%	12	2,357	+34.093%
2026-02-09	175.3600	178.7400	175.3600	176.1000	+6.437%	110	2,357	+27.575%
2026-02-06	156.0400	165.4500	156.0400	165.4500	-11.901%	9	2,357	+35.787%
2026-02-02	187.8000	187.8000	187.8000	187.8000	+8.933%	1	2,357	+19.627%
2026-01-29	172.4000	172.4000	172.4000	172.4000	-12.709%	1	2,356	+30.313%
2026-01-28	197.5000	197.5000	197.5000	197.5000	+4.112%	62	2,356	+13.752%
2026-01-27	181.5800	191.6000	180.1500	189.7000	+9.577%	154	2,294	+18.429%
2026-01-26	173.1200	173.1200	173.1200	173.1200	+6.046%	1	2,144	+29.771%
2026-01-23	159.9000	164.2800	159.9000	163.2500	-3.505%	7	2,144	+37.617%
2026-01-22	162.2300	169.1800	162.2300	169.1800	+9.665%	121	2,143	+32.793%
2026-01-21	154.2100	154.2700	154.2100	154.2700	+10.256%	256	2,043	+45.628%
2026-01-20	140.5900	140.5900	139.9200	139.9200	-23.608%	250	1,793	+60.563%
2026-01-15	187.4100	192.3500	183.1600	183.1600	+7.551%	20	1,693	+22.658%
2026-01-14	169.8000	170.3000	166.2900	170.3000	-10.444%	15	1,699	+31.920%
2026-01-13	190.1600	190.1600	190.1500	190.1600	-0.938%	4	1,693	+18.143%
2026-01-12	191.9600	191.9600	191.9600	191.9600	+1.976%	2	1,693	+17.035%
2026-01-09	188.1200	188.2400	188.1200	188.2400	+6.555%	2	1,693	+19.348%
2026-01-08	178.2600	178.2600	176.6600	176.6600	-8.490%	3	1,693	+27.171%
2026-01-07	195.9500	195.9500	193.0500	193.0500	+8.650%	64	1,693	+16.374%
2026-01-06	182.5600	182.5600	177.6800	177.6800	+2.836%	1,008	1,633	+26.441%
2026-01-05	172.1500	177.0400	172.1500	172.7800	+11.955%	23	767	+30.027%
2026-01-02	154.3300	154.3300	154.3300	154.3300	-6.114%	2	767	+45.571%
2025-12-31	164.4400	164.4400	164.3800	164.3800	-4.851%	6	769	+36.671%
2025-12-30	172.8600	172.8600	172.7600	172.7600	-1.122%	2	769	+30.042%
2025-12-23	174.7100	175.1100	174.7100	174.7200	+13.587%	18	769	+28.583%
2025-12-18	153.8200	153.8200	153.8200	153.8200	+10.344%	1	763	+46.054%
2025-12-17	139.4000	139.4000	139.4000	139.4000	-9.908%	1	764	+61.162%
2025-12-16	154.9500	154.9500	154.7300	154.7300	-7.253%	2	763	+45.195%
2025-12-15	166.9800	166.9800	166.8300	166.8300	-10.843%	25	762	+34.664%
2025-12-10	186.3600	187.1200	186.3600	187.1200	-2.031%	132	762	+20.062%
2025-12-08	191.0000	191.0000	191.0000	191.0000	-7.841%	1	708	+17.623%
2025-12-05	205.4500	207.2500	205.4500	207.2500	+10.192%	98	708	+8.400%
2025-12-01	188.0800	188.0800	188.0800	188.0800	-5.932%	1	659	+19.449%
2025-11-28	198.7600	199.9400	198.7600	199.9400	+7.379%	3	659	+12.364%
2025-11-26	185.7000	186.2000	185.7000	186.2000	+16.513%	138	523	+20.655%
2025-11-24	159.1600	159.8100	159.1600	159.8100	-1.897%	2	523	+40.579%
2025-11-18	163.9200	164.6000	162.9000	162.9000	-11.903%	196	197	+37.913%
2025-11-17	185.2500	185.2500	184.9100	184.9100	+14.908%	5	107	+21.497%
2025-11-07	160.9200	160.9200	160.9200	160.9200	-13.157%	1	109	+39.610%
2025-11-06	185.3000	185.3000	185.3000	185.3000	-13.633%	1	108	+21.241%
2025-11-05	214.2600	214.5500	214.1600	214.5500	-8.257%	10	107	+4.712%
2025-11-03	233.4000	233.8600	232.9700	233.8600	-0.358%	10	111	-3.934%
2025-10-30	234.9000	234.9000	234.7000	234.7000	+5.152%	25	111	-4.278%
2025-10-27	207.9300	223.2000	207.9100	223.2000	+15.750%	92	65	+0.654%
2025-10-24	190.1000	192.8300	189.9000	192.8300	+10.720%	128	65	+16.507%
2025-10-21	174.1000	174.1600	174.1000	174.1600	0.000%	2	1	+28.996%

.dark-mode .bS755g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bS755g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7600SPX Nov 20 2026 7600.00 Call (SPX261120C07600000)option OPRA

SPX20261120C7600
SPX Nov 20 2026 7600.00 Call (SPX261120C07600000)
option OPRA