Dark

SPX20261120C7650
SPX Nov 20 2026 7650.00 Call (SPX261120C07650000)
option OPRA

EOD

Sep 10, 2026

194.37-8.618%(-18.33)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	192.0000	195.7000	191.0000	194.3700	-8.618%	213	2,027	0.000%
2026-09-09	221.0500	221.0500	212.7000	212.7000	-13.010%	127	1,920	-8.618%
2026-09-08	243.3200	244.5100	243.3200	244.5100	-3.279%	12	1,854	-20.506%
2026-09-03	256.4000	256.6000	252.8000	252.8000	+7.850%	8	1,854	-23.113%
2026-09-02	234.4000	234.4000	234.4000	234.4000	+6.415%	12	1,848	-17.078%
2026-09-01	233.8300	233.8300	219.6300	220.2700	-28.544%	38	1,848	-11.758%
2026-08-28	308.2600	308.2600	308.2600	308.2600	+14.885%	8	1,827	-36.946%
2026-08-26	259.2800	268.3200	259.2800	268.3200	+7.075%	40	1,827	-27.560%
2026-08-24	250.5900	250.5900	250.5900	250.5900	-4.982%	8	1,827	-22.435%
2026-08-21	263.7300	263.7300	263.7300	263.7300	+3.708%	8	1,825	-26.300%
2026-08-20	282.3900	288.2000	254.3000	254.3000	-15.357%	50	1,825	-23.567%
2026-08-19	319.2300	319.2300	300.4400	300.4400	+2.076%	60	1,825	-35.305%
2026-08-18	301.6200	305.9000	294.3300	294.3300	-18.014%	15	1,825	-33.962%
2026-08-14	359.1700	361.0400	357.6000	359.0000	-1.129%	37	1,911	-45.858%
2026-08-13	350.4500	386.7800	348.3800	363.1000	+6.306%	48	1,897	-46.469%
2026-08-12	338.3700	344.5300	332.3000	341.5600	+2.787%	321	1,897	-43.093%
2026-08-11	345.1500	345.1500	332.3000	332.3000	-5.811%	9	1,752	-41.508%
2026-08-10	358.6200	358.6200	352.8000	352.8000	+2.089%	2	1,751	-44.906%
2026-08-07	345.8200	345.8200	345.5800	345.5800	+1.552%	2	1,748	-43.755%
2026-08-06	340.3000	340.3000	340.3000	340.3000	-5.156%	1	1,748	-42.883%
2026-08-04	292.4000	358.8000	292.4000	358.8000	+46.449%	2	1,747	-45.828%
2026-08-03	223.8000	245.0000	223.8000	245.0000	+37.718%	17	1,748	-20.665%
2026-07-30	162.1000	178.8000	162.1000	177.9000	+3.077%	12	1,754	+9.258%
2026-07-29	169.3700	172.5900	149.7600	172.5900	-4.451%	40	1,745	+12.620%
2026-07-28	180.6300	180.6300	180.6300	180.6300	+3.990%	1	1,747	+7.607%
2026-07-27	173.2000	174.5000	172.7000	173.7000	-8.338%	10	1,747	+11.900%
2026-07-24	183.1400	192.1000	183.1400	189.5000	+7.916%	10	1,747	+2.570%
2026-07-23	188.9900	191.8700	175.6000	175.6000	-22.982%	20	1,753	+10.689%
2026-07-22	228.1000	228.8000	225.3000	228.0000	-0.306%	54	1,765	-14.750%
2026-07-21	226.5000	231.0000	226.5000	228.7000	+10.323%	216	1,726	-15.011%
2026-07-20	217.4000	221.9000	207.3000	207.3000	-6.157%	9	1,546	-6.237%
2026-07-17	220.9000	220.9000	220.9000	220.9000	-16.399%	4	1,541	-12.010%
2026-07-15	264.2300	264.2300	264.2300	264.2300	-6.218%	300	1,541	-26.439%
2026-07-10	263.3100	281.7500	263.3100	281.7500	+5.631%	35	1,341	-31.013%
2026-07-09	266.3000	266.7300	265.4000	266.7300	+21.939%	10	1,343	-27.129%
2026-07-08	218.7400	218.7400	218.7400	218.7400	-14.471%	1	1,301	-11.141%
2026-07-07	255.7500	255.7500	255.7500	255.7500	-7.034%	1	1,301	-24.000%
2026-07-06	271.0000	275.1000	270.9900	275.1000	+15.588%	4	1,301	-29.346%
2026-07-02	264.4000	264.4000	238.0000	238.0000	-4.456%	9	1,302	-18.332%
2026-07-01	255.2000	255.2000	249.1000	249.1000	+12.613%	4	1,302	-21.971%
2026-06-29	221.2000	221.2000	221.2000	221.2000	+2.204%	11	1,157	-12.129%
2026-06-26	216.4300	216.4300	216.4300	216.4300	-0.469%	5	1,166	-10.193%
2026-06-25	211.8900	226.5600	211.8900	217.4500	+3.745%	7	1,166	-10.614%
2026-06-24	220.9000	220.9000	209.6000	209.6000	-6.803%	4	1,166	-7.266%
2026-06-23	224.9000	224.9000	224.9000	224.9000	-23.347%	12	1,162	-13.575%
2026-06-18	285.0500	293.4000	285.0500	293.4000	+18.068%	11	1,252	-33.753%
2026-06-17	304.1000	304.8000	248.5000	248.5000	-17.414%	206	1,252	-21.783%
2026-06-16	300.9000	300.9000	300.9000	300.9000	+21.018%	1	1,252	-35.404%
2026-06-12	244.8100	248.6400	244.8100	248.6400	+13.898%	2	1,252	-21.827%
2026-06-11	213.3000	218.3000	213.3000	218.3000	-5.375%	206	1,252	-10.962%
2026-06-09	212.1500	230.7000	212.1500	230.7000	-12.415%	2	1,065	-15.748%
2026-06-05	265.4000	265.4000	263.4000	263.4000	-28.672%	4	1,065	-26.207%
2026-06-04	360.2400	369.2800	360.2400	369.2800	+5.325%	221	1,079	-47.365%
2026-06-03	350.6100	350.6100	350.6100	350.6100	-7.976%	10	890	-44.562%
2026-06-02	384.3300	384.3300	381.0000	381.0000	+5.969%	17	890	-48.984%
2026-05-29	368.5500	368.5500	359.2400	359.5400	+1.213%	18	874	-45.939%
2026-05-28	355.2300	355.2300	355.2300	355.2300	+7.678%	1	872	-45.283%
2026-05-27	329.9000	329.9000	329.9000	329.9000	-5.294%	44	848	-41.082%
2026-05-26	329.0300	348.6000	329.0300	348.3400	+8.416%	71	840	-44.201%
2026-05-22	314.8000	321.3000	314.8000	321.3000	+10.185%	11	900	-39.505%
2026-05-20	291.6000	291.6000	291.6000	291.6000	+10.317%	1	900	-33.344%
2026-05-19	264.3300	264.3300	264.3300	264.3300	-8.663%	12	899	-26.467%
2026-05-18	289.3000	289.4000	286.9000	289.4000	-4.144%	4	899	-32.837%
2026-05-15	301.9100	301.9100	301.9100	301.9100	-14.630%	1	899	-35.620%
2026-05-14	339.6200	365.5000	339.6200	353.6500	+9.421%	212	895	-45.039%
2026-05-13	321.3900	323.2400	321.3900	323.2000	+10.307%	11	791	-39.861%
2026-05-11	298.5100	299.0600	293.0000	293.0000	+0.982%	10	791	-33.662%
2026-05-08	287.9000	290.1500	284.8000	290.1500	+4.232%	178	790	-33.011%
2026-05-07	278.3700	278.3700	278.3700	278.3700	+2.267%	12	881	-30.176%
2026-05-06	240.0000	272.2000	240.0000	272.2000	+23.559%	27	881	-28.593%
2026-05-05	220.1700	220.3000	220.1700	220.3000	+6.776%	25	880	-11.770%
2026-05-01	206.3200	206.3200	206.3200	206.3200	+19.033%	3	855	-5.792%
2026-04-30	166.1700	173.3300	166.1700	173.3300	+6.514%	7	855	+12.139%
2026-04-29	164.0500	165.9500	161.4100	162.7300	-2.029%	25	854	+19.443%
2026-04-28	166.1000	166.1000	166.1000	166.1000	-10.627%	1	838	+17.020%
2026-04-27	182.0500	185.8500	182.0500	185.8500	+2.964%	76	839	+4.584%
2026-04-24	163.1700	180.5000	163.1700	180.5000	+12.601%	5	805	+7.684%
2026-04-23	167.7700	172.7000	153.6000	160.3000	+6.370%	36	805	+21.254%
2026-04-21	168.8700	168.8700	150.7000	150.7000	-6.629%	18	801	+28.978%
2026-04-20	160.4800	162.3500	159.9300	161.4000	-2.259%	63	801	+20.428%
2026-04-17	161.7900	165.1300	161.7900	165.1300	+23.878%	11	793	+17.707%
2026-04-16	137.5700	142.0000	133.3000	133.3000	+9.262%	705	798	+45.814%
2026-04-15	122.0000	122.0000	122.0000	122.0000	+16.691%	1	218	+59.320%
2026-04-14	92.7800	104.5500	92.7800	104.5500	+47.690%	36	218	+85.911%
2026-04-13	70.7700	70.7900	70.7700	70.7900	-2.359%	2	190	+174.573%
2026-04-10	72.8800	73.0100	72.5000	72.5000	+8.533%	5	189	+168.097%
2026-04-08	65.2300	67.0000	64.5200	66.8000	+42.188%	12	186	+190.973%
2026-04-07	46.8900	46.9800	46.8900	46.9800	+2.599%	2	184	+313.729%
2026-04-06	45.3400	45.7900	45.3400	45.7900	+0.263%	6	183	+324.481%
2026-04-02	45.6700	45.6700	45.6700	45.6700	+4.796%	2	183	+325.597%
2026-03-31	37.8700	43.5800	37.8700	43.5800	+19.397%	12	183	+346.007%
2026-03-30	36.5000	36.5000	36.5000	36.5000	-0.027%	1	183	+432.521%
2026-03-27	38.5500	38.5500	36.5100	36.5100	-14.557%	306	183	+432.375%
2026-03-26	43.2400	43.2400	42.7300	42.7300	-25.583%	40	425	+354.879%
2026-03-24	57.4200	57.4200	57.4200	57.4200	-7.312%	3	461	+238.506%
2026-03-23	63.8400	63.8600	61.8200	61.9500	+7.552%	4	464	+213.753%
2026-03-20	57.6000	57.6000	57.6000	57.6000	-7.455%	1	465	+237.448%
2026-03-19	62.2300	62.2400	62.2300	62.2400	-22.346%	2	464	+212.291%
2026-03-16	79.9100	80.1500	79.9100	80.1500	+2.219%	4	464	+142.508%
2026-03-13	78.4100	78.4100	78.4100	78.4100	-18.280%	1	464	+147.889%
2026-03-11	95.9500	95.9500	95.9500	95.9500	-7.295%	20	464	+102.574%
2026-03-10	103.5000	103.5000	103.5000	103.5000	+20.841%	5	464	+87.797%
2026-03-09	85.6500	85.6500	85.6500	85.6500	-11.828%	1	469	+126.935%
2026-03-06	93.3000	97.8500	93.3000	97.1400	-6.749%	5	469	+100.093%
2026-03-05	111.9000	111.9000	103.7600	104.1700	-6.607%	46	470	+86.589%
2026-03-04	111.4200	111.5400	111.4200	111.5400	+11.429%	60	475	+74.260%
2026-03-03	98.2300	100.7000	98.2300	100.1000	-16.437%	55	495	+94.176%
2026-03-02	109.8100	119.7900	109.8100	119.7900	-16.464%	7	499	+62.259%
2026-02-25	137.2600	143.4000	137.2600	143.4000	+12.621%	16	489	+35.544%
2026-02-24	124.4800	127.3300	124.4800	127.3300	+0.991%	7	489	+52.651%
2026-02-23	126.3500	126.3500	126.0800	126.0800	-3.623%	6	496	+54.164%
2026-02-20	131.0500	131.0500	130.8200	130.8200	+7.317%	2	496	+48.578%
2026-02-18	121.9000	121.9000	121.9000	121.9000	-0.539%	100	496	+59.450%
2026-02-17	122.3500	122.5700	122.3500	122.5600	-18.565%	4	396	+58.592%
2026-02-11	146.6700	152.4100	146.6700	150.5000	-1.376%	20	398	+29.150%
2026-02-10	153.6000	154.1000	152.5000	152.6000	-5.094%	25	400	+27.372%
2026-02-09	157.8200	160.7900	157.5800	160.7900	+10.115%	16	375	+20.884%
2026-02-06	139.6300	146.0200	139.6300	146.0200	+18.523%	39	385	+33.112%
2026-02-05	117.6200	123.2000	115.5300	123.2000	-16.644%	220	399	+57.768%
2026-02-03	147.8000	147.8000	147.8000	147.8000	-12.596%	5	231	+31.509%
2026-02-02	160.0000	169.1000	160.0000	169.1000	+9.181%	12	231	+14.944%
2026-01-30	154.4000	154.8800	154.4000	154.8800	-0.206%	6	237	+25.497%
2026-01-29	155.2000	155.2000	155.2000	155.2000	-8.808%	1	237	+25.238%
2026-01-28	170.1900	170.1900	170.1900	170.1900	+14.714%	2	236	+14.208%
2026-01-23	143.4000	148.3600	143.4000	148.3600	-3.744%	11	234	+31.012%
2026-01-22	144.4800	154.1300	144.4800	154.1300	+6.128%	58	223	+26.108%
2026-01-21	136.9600	145.6900	136.9300	145.2300	+20.204%	12	223	+33.836%
2026-01-20	120.8200	120.8200	120.8200	120.8200	-27.072%	100	223	+60.876%
2026-01-16	164.8200	165.6700	164.8200	165.6700	+1.613%	10	165	+17.324%
2026-01-15	172.6800	175.3500	163.0400	163.0400	+5.836%	9	165	+19.216%
2026-01-14	157.1500	161.7400	152.3500	154.0500	-8.662%	33	163	+26.173%
2026-01-13	171.7900	171.7900	167.7000	168.6600	-3.152%	17	174	+15.244%
2026-01-12	174.2300	174.2300	174.1500	174.1500	-1.632%	52	169	+11.611%
2026-01-09	168.0500	177.0400	168.0500	177.0400	+10.782%	49	118	+9.789%
2026-01-08	160.7900	160.7900	159.8100	159.8100	-8.722%	6	91	+21.626%
2026-01-07	173.1200	179.0800	173.1200	175.0800	+3.012%	33	91	+11.018%
2026-01-06	160.9200	169.9600	160.8500	169.9600	+15.895%	30	70	+14.362%
2025-12-31	146.6500	146.6500	146.6500	146.6500	-11.683%	1	68	+32.540%
2025-12-26	166.0500	166.0500	166.0500	166.0500	-1.395%	2	68	+17.055%
2025-12-24	162.8000	168.4000	162.8000	168.4000	+14.784%	10	56	+15.422%
2025-12-22	146.7100	146.7100	146.7100	146.7100	-15.275%	2	56	+32.486%
2025-12-10	173.1000	173.1600	173.1000	173.1600	-2.031%	6	68	+12.249%
2025-12-01	176.4900	176.9400	176.4200	176.7500	-0.141%	108	68	+9.969%
2025-11-26	171.0100	177.0000	171.0100	177.0000	+35.945%	35	28	+9.814%
2025-11-21	130.1500	130.3400	130.1500	130.2000	-13.379%	8	28	+49.286%
2025-11-18	150.3100	150.3100	150.3100	150.3100	-15.746%	1	32	+29.313%
2025-11-13	178.4000	178.4000	178.4000	178.4000	-9.386%	1	31	+8.952%
2025-11-11	196.8500	196.8800	196.8500	196.8800	-1.219%	6	28	-1.275%
2025-11-10	198.9100	199.3100	198.9100	199.3100	+35.456%	2	28	-2.479%
2025-11-07	147.1400	147.1400	147.1400	147.1400	-25.378%	1	29	+32.099%
2025-11-05	197.1300	197.1800	197.1300	197.1800	-0.384%	2	28	-1.425%
2025-10-27	194.0700	197.9400	194.0700	197.9400	+13.994%	52	3	-1.804%
2025-10-24	173.7100	173.7100	173.5300	173.6400	+7.851%	4	3	+11.938%
2025-10-21	158.8000	161.0000	158.8000	161.0000	+10.085%	2	1	+20.727%
2025-10-17	146.2400	146.2500	146.2400	146.2500	0.000%	2	1	+32.903%

.dark-mode .hdxmKx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdxmKx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7650SPX Nov 20 2026 7650.00 Call (SPX261120C07650000)option OPRA

SPX20261120C7650
SPX Nov 20 2026 7650.00 Call (SPX261120C07650000)
option OPRA