Dark

SPX20261120C7750
SPX Nov 20 2026 7750.00 Call (SPX261120C07750000)
option OPRA

EOD

Sep 10, 2026

139.20-10.752%(-16.77)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	138.0300	143.2100	134.6000	139.2000	-10.752%	200	4,633	0.000%
2026-09-09	161.8500	162.6500	151.1500	155.9700	-9.740%	392	4,752	-10.752%
2026-09-08	188.9600	188.9600	171.7700	172.8000	-12.133%	416	4,800	-19.444%
2026-09-04	193.7100	196.6600	193.7100	196.6600	-10.820%	893	3,788	-29.218%
2026-09-03	202.9000	224.7600	202.9000	220.5200	+24.630%	570	3,788	-36.876%
2026-09-02	164.6700	183.0100	164.6700	176.9400	+8.866%	433	4,028	-21.329%
2026-09-01	174.7500	174.7500	162.5300	162.5300	-15.172%	309	3,768	-14.354%
2026-08-31	189.3900	191.6000	180.8600	191.6000	-8.106%	333	3,752	-27.349%
2026-08-28	229.1000	242.2000	208.5000	208.5000	-7.333%	458	3,674	-33.237%
2026-08-27	210.0800	225.0000	207.6300	225.0000	+10.186%	142	3,419	-38.133%
2026-08-26	206.5300	206.7800	197.6000	204.2000	+0.939%	103	3,481	-31.832%
2026-08-25	197.9500	202.5000	196.6000	202.3000	+5.135%	247	3,407	-31.191%
2026-08-24	193.8300	195.5000	189.7500	192.4200	-7.043%	289	3,247	-27.658%
2026-08-21	205.3000	212.7900	204.5000	207.0000	+5.188%	372	3,064	-32.754%
2026-08-20	219.0400	219.0400	196.6000	196.7900	-21.800%	90	2,977	-29.265%
2026-08-19	251.6500	251.6500	251.6500	251.6500	+6.003%	750	2,897	-44.685%
2026-08-18	237.4000	237.4000	237.4000	237.4000	-11.609%	2	2,215	-41.365%
2026-08-17	291.2200	291.2200	268.5800	268.5800	-6.652%	53	2,215	-48.172%
2026-08-14	287.7200	287.7200	287.7200	287.7200	-5.974%	1	2,240	-51.620%
2026-08-13	298.2000	310.8000	294.6000	306.0000	+10.334%	258	2,240	-54.510%
2026-08-12	274.7000	277.3400	271.2000	277.3400	-3.136%	7	2,200	-49.809%
2026-08-07	274.2700	287.4500	274.2700	286.3200	+8.070%	22	1,902	-51.383%
2026-08-06	277.5000	277.5000	264.9400	264.9400	-4.319%	56	1,902	-47.460%
2026-08-05	275.5300	279.6000	275.5300	276.9000	-7.546%	4	1,871	-49.729%
2026-08-04	223.2900	299.5000	223.2900	299.5000	+46.383%	607	1,870	-53.523%
2026-08-03	184.9700	204.6000	184.9700	204.6000	+40.619%	835	2,050	-31.965%
2026-07-31	149.8900	149.8900	145.5000	145.5000	+32.998%	39	1,382	-4.330%
2026-07-29	109.4000	109.4000	109.4000	109.4000	-18.236%	4	1,344	+27.239%
2026-07-28	135.1000	135.1000	133.8000	133.8000	+0.300%	5	1,344	+4.036%
2026-07-27	133.4000	133.4000	133.4000	133.4000	+0.961%	8	1,347	+4.348%
2026-07-24	132.1300	132.1300	132.1300	132.1300	-1.762%	1	1,339	+5.351%
2026-07-23	145.7000	145.7000	134.5000	134.5000	-24.011%	10	1,338	+3.494%
2026-07-22	178.1000	178.6000	177.0000	177.0000	+9.801%	4	1,339	-21.356%
2026-07-20	161.2000	161.2000	161.2000	161.2000	-10.055%	1	1,335	-13.648%
2026-07-17	171.4000	179.2200	171.4000	179.2200	-8.327%	8	1,334	-22.330%
2026-07-16	205.8000	205.8000	195.5000	195.5000	-6.772%	4	1,331	-28.798%
2026-07-14	209.7000	209.7000	209.7000	209.7000	-8.107%	201	1,328	-33.619%
2026-07-10	217.2100	228.2000	217.2100	228.2000	+7.896%	33	1,129	-39.001%
2026-07-09	211.5000	211.5000	211.5000	211.5000	+19.148%	8	1,119	-34.184%
2026-07-08	177.5100	177.5100	177.5100	177.5100	-9.531%	2	1,119	-21.582%
2026-07-07	196.2100	196.2100	196.2100	196.2100	-11.056%	1	1,121	-29.056%
2026-07-06	202.8100	220.6000	202.8100	220.6000	-0.671%	3	1,122	-36.899%
2026-07-02	222.0900	222.0900	222.0900	222.0900	+7.816%	1	1,123	-37.323%
2026-07-01	205.9900	205.9900	205.9900	205.9900	+17.173%	3	1,123	-32.424%
2026-06-29	175.8000	175.8000	175.8000	175.8000	+6.999%	1	1,126	-20.819%
2026-06-24	164.3000	164.3000	164.3000	164.3000	-28.291%	1	1,127	-15.277%
2026-06-18	234.8000	234.8000	229.1200	229.1200	-6.359%	28	1,107	-39.246%
2026-06-17	243.7000	244.6800	243.7000	244.6800	-11.524%	11	1,107	-43.109%
2026-06-15	276.5500	276.5500	276.5500	276.5500	+29.477%	1	1,107	-49.666%
2026-06-12	219.2000	219.2000	213.5900	213.5900	+5.769%	4	1,107	-34.828%
2026-06-11	201.9400	201.9400	201.9400	201.9400	+25.592%	26	1,107	-31.069%
2026-06-10	184.4900	184.4900	160.7900	160.7900	-5.584%	3	1,098	-13.427%
2026-06-09	208.2000	208.2000	170.3000	170.3000	-19.556%	20	1,097	-18.262%
2026-06-08	228.3000	228.6000	211.7000	211.7000	-2.321%	23	1,091	-34.247%
2026-06-05	216.7300	216.7300	216.7300	216.7300	-28.778%	10	1,072	-35.773%
2026-06-04	283.5000	313.9000	283.3000	304.3000	+2.527%	40	1,082	-54.256%
2026-06-03	302.8000	303.4000	292.2000	296.8000	-3.165%	24	1,090	-53.100%
2026-06-01	307.1200	307.1200	306.5000	306.5000	+2.522%	2	1,083	-54.584%
2026-05-29	305.5000	305.5000	298.9600	298.9600	-2.730%	4	1,082	-53.439%
2026-05-28	294.5100	307.4100	294.5100	307.3500	+8.108%	59	1,084	-54.710%
2026-05-27	274.0800	284.3000	274.0800	284.3000	+2.355%	405	1,047	-51.038%
2026-05-26	277.7600	277.7600	277.7600	277.7600	+4.296%	1	1,149	-49.885%
2026-05-22	265.1400	268.2400	265.1400	266.3200	+8.702%	50	1,149	-47.732%
2026-05-21	231.1000	245.0000	231.1000	245.0000	+2.493%	5	1,149	-43.184%
2026-05-20	216.6000	239.3500	211.4000	239.0400	+9.687%	11	1,149	-41.767%
2026-05-19	209.4000	218.7900	201.4600	217.9300	-5.923%	48	1,145	-36.126%
2026-05-18	241.1400	244.8100	231.6500	231.6500	-7.918%	20	1,145	-39.909%
2026-05-15	251.5600	251.5700	251.5600	251.5700	-18.809%	6	1,145	-44.667%
2026-05-14	309.8500	309.8500	309.8500	309.8500	+15.400%	1	1,122	-55.075%
2026-05-13	253.2000	269.0500	253.2000	268.5000	+11.642%	29	1,122	-48.156%
2026-05-12	233.0000	240.5000	216.7000	240.5000	-5.908%	10	1,122	-42.121%
2026-05-11	243.8000	255.6000	243.8000	255.6000	+9.418%	50	1,122	-45.540%
2026-05-08	239.3100	242.6000	232.9000	233.6000	+12.200%	26	1,120	-40.411%
2026-05-07	222.7000	222.7000	208.2000	208.2000	-0.163%	8	1,115	-33.141%
2026-05-06	198.3300	208.5400	197.8000	208.5400	+27.058%	417	1,108	-33.250%
2026-05-05	163.0800	164.1300	163.0800	164.1300	+8.244%	402	768	-15.189%
2026-05-04	151.5500	151.6300	151.5500	151.6300	-9.566%	6	443	-8.198%
2026-05-01	167.8100	167.8100	167.6700	167.6700	+14.310%	2	439	-16.980%
2026-04-30	138.7300	146.6800	137.5400	146.6800	+14.219%	10	439	-5.100%
2026-04-29	124.4200	128.4200	124.4200	128.4200	-10.819%	31	439	+8.394%
2026-04-27	141.7500	144.0000	141.7500	144.0000	+0.390%	11	452	-3.333%
2026-04-24	141.0900	143.4400	141.0900	143.4400	+14.844%	9	452	-2.956%
2026-04-23	124.9000	124.9000	124.9000	124.9000	-0.192%	1	443	+11.449%
2026-04-21	134.6800	134.6800	125.1400	125.1400	-2.204%	9	440	+11.235%
2026-04-20	125.5800	127.9600	125.5800	127.9600	-6.646%	71	440	+8.784%
2026-04-17	124.4400	137.1100	124.4400	137.0700	+28.680%	63	402	+1.554%
2026-04-16	103.2300	106.5200	103.2300	106.5200	+21.252%	21	387	+30.680%
2026-04-15	87.8500	87.8500	87.8500	87.8500	+11.897%	5	372	+58.452%
2026-04-14	78.4800	78.5100	78.4800	78.5100	+47.686%	2	372	+77.302%
2026-04-09	51.3000	54.3000	49.7600	53.1600	+56.814%	71	382	+161.851%
2026-04-06	33.9000	33.9000	33.9000	33.9000	+13.000%	20	406	+310.619%
2026-03-27	30.0000	30.0000	30.0000	30.0000	-31.034%	1	406	+364.000%
2026-03-20	43.5000	43.5000	43.5000	43.5000	-10.806%	2	407	+220.000%
2026-03-19	48.7100	48.7700	48.7100	48.7700	-19.388%	2	405	+185.421%
2026-03-16	60.5000	60.5000	60.5000	60.5000	-0.803%	28	405	+130.083%
2026-03-13	61.5400	61.5500	59.8500	60.9900	-21.263%	236	415	+128.234%
2026-03-11	77.6000	77.6000	77.4600	77.4600	+4.577%	2	501	+79.706%
2026-03-10	74.4800	74.4800	74.0700	74.0700	-0.310%	6	501	+87.930%
2026-03-06	74.2800	74.3000	74.2800	74.3000	-16.517%	4	501	+87.349%
2026-03-04	84.1500	89.0000	84.1200	89.0000	+8.709%	67	501	+56.404%
2026-03-03	73.1000	81.9400	73.1000	81.8700	-18.892%	267	543	+70.026%
2026-02-26	99.7400	100.9400	94.3800	100.9400	-9.014%	42	279	+37.904%
2026-02-25	109.2000	110.9400	109.2000	110.9400	+25.328%	67	225	+25.473%
2026-02-23	90.0000	90.0000	88.2700	88.5200	-1.754%	6	225	+57.253%
2026-02-17	90.1000	90.1000	90.1000	90.1000	-30.101%	4	221	+54.495%
2026-02-09	122.3300	128.9000	122.3300	128.9000	+30.149%	5	217	+7.991%
2026-02-05	99.0400	99.0400	99.0400	99.0400	-24.690%	1	217	+40.549%
2026-02-02	131.5900	131.5900	131.5100	131.5100	+4.373%	6	217	+5.847%
2026-01-29	119.5000	126.0000	119.2000	126.0000	-9.483%	41	221	+10.476%
2026-01-27	139.2000	139.2000	139.2000	139.2000	+8.920%	1	202	0.000%
2026-01-26	127.8000	127.8000	127.8000	127.8000	+10.554%	1	202	+8.920%
2026-01-23	115.6000	115.6000	115.6000	115.6000	-5.246%	1	202	+20.415%
2026-01-22	123.0000	123.0000	122.0000	122.0000	+27.682%	21	201	+14.098%
2026-01-20	98.4700	98.9200	95.5500	95.5500	-27.106%	342	201	+45.683%
2026-01-16	133.0000	133.0000	131.0800	131.0800	+3.457%	3	68	+6.195%
2026-01-14	126.7000	126.7000	126.7000	126.7000	-13.533%	1	68	+9.866%
2026-01-12	142.5700	146.5300	142.5700	146.5300	+6.051%	7	67	-5.002%
2026-01-09	138.1900	138.1900	138.1700	138.1700	-1.230%	2	63	+0.745%
2026-01-07	139.9000	139.9000	139.8900	139.8900	+0.136%	6	64	-0.493%
2026-01-06	139.7000	139.7000	139.7000	139.7000	+13.264%	1	62	-0.358%
2025-12-23	123.3900	123.3900	123.3400	123.3400	+3.386%	2	61	+12.859%
2025-12-22	119.7000	119.7000	118.9000	119.3000	0.000%	61	61	+16.681%

.dark-mode .DsxL2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsxL2Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7750SPX Nov 20 2026 7750.00 Call (SPX261120C07750000)option OPRA

SPX20261120C7750
SPX Nov 20 2026 7750.00 Call (SPX261120C07750000)
option OPRA