Dark

SPX20261120C7775
SPX Nov 20 2026 7775.00 Call (SPX261120C07775000)
option OPRA

EOD

Sep 10, 2026

127.52-11.873%(-17.18)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	127.5300	128.4200	125.6500	127.5200	-11.873%	154	865	0.000%
2026-09-09	146.2000	146.2000	144.7000	144.7000	-9.330%	6	890	-11.873%
2026-09-08	159.5900	159.5900	159.5900	159.5900	-12.159%	20	884	-20.095%
2026-09-04	183.0000	183.0000	179.3000	181.6800	-12.019%	88	815	-29.811%
2026-09-03	179.7100	209.9500	178.4300	206.5000	+26.609%	476	815	-38.247%
2026-09-02	160.0000	163.1000	160.0000	163.1000	+2.450%	2	899	-21.815%
2026-09-01	153.6100	160.0000	153.6100	159.2000	-8.295%	4	898	-19.899%
2026-08-31	171.3000	173.7000	169.6000	173.6000	-16.530%	15	896	-26.544%
2026-08-28	207.8200	231.6700	207.8200	207.9800	+4.776%	14	886	-38.686%
2026-08-27	198.5000	198.5000	198.2000	198.5000	+7.239%	66	885	-35.758%
2026-08-26	185.0000	185.7000	185.0000	185.1000	-1.804%	12	820	-31.108%
2026-08-25	186.4000	188.5000	185.5000	188.5000	+6.377%	6	812	-32.350%
2026-08-24	179.0000	179.0000	177.2000	177.2000	-8.376%	6	814	-28.036%
2026-08-21	191.0000	193.4000	189.1000	193.4000	+6.792%	33	812	-34.064%
2026-08-20	208.5000	208.5000	181.1000	181.1000	-21.839%	3	811	-29.586%
2026-08-19	231.7000	231.7000	231.7000	231.7000	+5.510%	65	808	-44.963%
2026-08-18	225.0000	226.9300	218.6400	219.6000	-17.716%	21	743	-41.931%
2026-08-17	273.8400	273.8400	266.8800	266.8800	-9.336%	56	742	-52.218%
2026-08-13	301.5000	302.5400	286.9700	294.3600	+10.912%	16	732	-56.679%
2026-08-10	272.2000	272.2000	265.4000	265.4000	+26.556%	3	733	-51.952%
2026-08-04	209.7100	209.7100	209.7100	209.7100	+21.663%	3	730	-39.192%
2026-08-03	172.3700	172.3700	172.3700	172.3700	+23.874%	1	730	-26.020%
2026-07-27	139.1500	139.1500	139.1500	139.1500	+0.108%	41	690	-8.358%
2026-07-24	139.0000	139.0000	139.0000	139.0000	+8.509%	2	694	-8.259%
2026-07-23	140.5000	140.5000	128.1000	128.1000	-21.938%	7	696	-0.453%
2026-07-22	164.1000	164.1000	164.1000	164.1000	-1.085%	1	695	-22.291%
2026-07-21	165.9000	165.9000	165.9000	165.9000	+13.942%	1	695	-23.134%
2026-07-20	145.6000	145.6000	145.6000	145.6000	-8.943%	20	694	-12.418%
2026-07-17	159.9000	159.9000	159.9000	159.9000	-19.729%	1	703	-20.250%
2026-07-09	199.2000	199.2000	199.2000	199.2000	+7.449%	7	703	-35.984%
2026-07-02	200.0900	200.0900	185.0400	185.3900	-0.398%	6	696	-31.215%
2026-07-01	186.1300	186.1300	186.1300	186.1300	+5.936%	2	696	-31.489%
2026-06-29	164.4600	177.4000	164.4600	175.7000	+9.621%	11	698	-27.422%
2026-06-26	164.5400	164.5400	160.2800	160.2800	-4.521%	28	688	-20.439%
2026-06-23	178.3500	178.3500	167.8700	167.8700	-19.806%	5	668	-24.036%
2026-06-22	209.3000	209.3300	209.3000	209.3300	-8.108%	58	668	-39.082%
2026-06-18	227.8000	227.8000	227.8000	227.8000	+7.804%	1	652	-44.021%
2026-06-17	229.3900	229.3900	211.3100	211.3100	-19.100%	17	652	-39.653%
2026-06-15	271.8600	271.8600	260.4000	261.2000	+29.026%	38	652	-51.179%
2026-06-12	204.0100	205.9700	202.4400	202.4400	+27.081%	49	652	-37.008%
2026-06-10	159.3000	159.3000	159.3000	159.3000	-11.945%	1	652	-19.950%
2026-06-09	180.9100	180.9100	180.9100	180.9100	-9.468%	2	651	-29.512%
2026-06-08	200.0700	200.0700	199.8300	199.8300	+0.437%	2	651	-36.186%
2026-06-05	198.9600	198.9600	198.9600	198.9600	-33.369%	4	650	-35.907%
2026-06-04	298.6000	298.6000	298.6000	298.6000	+4.442%	1	650	-57.294%
2026-06-03	285.9000	285.9000	285.9000	285.9000	-8.949%	1	651	-55.397%
2026-06-02	296.3000	314.0000	295.7000	314.0000	+8.952%	134	650	-59.389%
2026-06-01	287.0000	288.2000	287.0000	288.2000	+0.313%	27	736	-55.753%
2026-05-28	287.3000	287.3000	287.3000	287.3000	+8.415%	22	689	-55.614%
2026-05-27	269.2700	269.2700	265.0000	265.0000	-2.142%	4	669	-51.879%
2026-05-26	264.3700	270.8000	264.2500	270.8000	+9.467%	85	668	-52.910%
2026-05-22	247.3800	247.3800	247.3800	247.3800	+14.687%	1	622	-48.452%
2026-05-21	215.7000	215.7000	215.7000	215.7000	+2.950%	1	622	-40.881%
2026-05-20	209.5200	209.5200	209.5200	209.5200	+2.656%	2	622	-39.137%
2026-05-19	204.0000	204.1000	204.0000	204.1000	-5.823%	5	621	-37.521%
2026-05-18	220.4000	220.7000	216.7200	216.7200	-9.723%	45	621	-41.159%
2026-05-15	235.4700	246.5800	235.4700	240.0600	-16.370%	19	621	-46.880%
2026-05-14	288.4500	288.4500	278.8700	287.0500	+18.371%	197	613	-55.576%
2026-05-13	242.1000	242.5000	242.1000	242.5000	-0.492%	5	489	-47.414%
2026-05-11	241.8700	245.3000	238.9000	243.7000	+8.071%	149	489	-47.673%
2026-05-08	227.8100	230.9000	221.9000	225.5000	+13.602%	155	379	-43.450%
2026-05-07	209.3500	209.3500	198.5000	198.5000	-5.745%	7	338	-35.758%
2026-05-06	187.8300	210.6000	187.8300	210.6000	+25.245%	13	338	-39.449%
2026-05-05	157.7700	168.1500	157.7700	168.1500	+19.501%	31	341	-24.163%
2026-05-04	143.2800	143.2800	140.7100	140.7100	-9.237%	28	342	-9.374%
2026-05-01	160.9200	160.9200	155.0300	155.0300	+8.808%	2	315	-17.745%
2026-04-30	142.4800	142.4800	142.4800	142.4800	+18.074%	1	315	-10.500%
2026-04-29	115.1800	121.1200	115.1800	120.6700	-3.022%	50	315	+5.677%
2026-04-28	125.8000	125.8000	120.2500	124.4300	-9.676%	6	330	+2.483%
2026-04-27	136.6000	138.9000	132.6600	137.7600	+19.067%	14	330	-7.433%
2026-04-23	124.3000	124.3000	107.8600	115.7000	-6.255%	34	327	+10.216%
2026-04-22	117.5100	123.4200	117.5100	123.4200	+8.826%	4	297	+3.322%
2026-04-21	126.6800	126.6800	113.4100	113.4100	-5.460%	9	293	+12.442%
2026-04-20	118.0300	120.3900	118.0300	119.9600	-2.472%	65	293	+6.302%
2026-04-17	116.9400	123.0000	116.9400	123.0000	+22.939%	28	287	+3.675%
2026-04-16	96.6700	100.0500	96.6700	100.0500	+10.552%	13	285	+27.456%
2026-04-15	81.9500	90.6000	81.9500	90.5000	+27.465%	17	272	+40.906%
2026-04-14	64.5500	71.0000	64.5500	71.0000	+42.285%	3	255	+79.606%
2026-04-10	49.9000	49.9000	49.9000	49.9000	+2.129%	5	257	+155.551%
2026-04-09	47.3000	49.7900	47.2500	48.8600	+6.217%	36	252	+160.991%
2026-04-08	44.7000	46.3000	44.6000	46.0000	+45.110%	19	270	+177.217%
2026-04-07	31.3000	31.8000	31.3000	31.7000	-4.518%	8	269	+302.271%
2026-04-01	33.5000	33.8000	33.2000	33.2000	+36.066%	10	267	+284.096%
2026-03-31	24.2000	24.4000	24.2000	24.4000	+5.628%	11	265	+422.623%
2026-03-30	23.6000	23.7000	23.1000	23.1000	-42.537%	4	275	+452.035%
2026-03-20	40.2000	40.2000	40.2000	40.2000	-11.317%	1	274	+217.214%
2026-03-19	45.3800	45.3800	45.3300	45.3300	-13.377%	2	273	+181.315%
2026-03-18	52.3300	52.3300	52.3300	52.3300	-7.870%	1	273	+143.684%
2026-03-16	55.9800	56.8000	55.9800	56.8000	-6.007%	5	273	+124.507%
2026-03-13	60.5700	60.5700	60.4300	60.4300	-11.910%	2	270	+111.021%
2026-03-11	70.8200	70.8200	68.5500	68.6000	+0.764%	182	270	+85.889%
2026-03-06	68.1800	68.2300	68.0800	68.0800	-5.194%	8	405	+87.309%
2026-03-05	71.5000	72.2200	71.0500	71.8100	-0.014%	132	405	+77.580%
2026-03-03	71.8100	71.8200	71.8100	71.8200	-18.359%	2	284	+77.555%
2026-02-17	87.9700	87.9700	87.9700	87.9700	-23.822%	50	284	+44.959%
2026-02-09	115.4800	115.4800	115.4800	115.4800	+9.981%	4	284	+10.426%
2026-02-06	104.9300	105.0000	104.9300	105.0000	-9.248%	148	284	+21.448%
2026-01-29	115.7000	115.7000	115.7000	115.7000	-11.605%	1	288	+10.216%
2026-01-27	131.8600	131.8600	130.8400	130.8900	+6.285%	150	288	-2.575%
2026-01-26	118.6000	123.1900	118.1500	123.1500	-11.473%	513	343	+3.549%
2026-01-12	139.1100	139.1100	139.1100	139.1100	+23.653%	4	42	-8.332%
2025-12-22	113.3000	113.5000	111.8000	112.5000	-7.025%	22	38	+13.351%
2025-12-12	121.0000	121.0000	121.0000	121.0000	0.000%	16	16	+5.388%

.dark-mode .ZmqDJZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZmqDJZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7775SPX Nov 20 2026 7775.00 Call (SPX261120C07775000)option OPRA

SPX20261120C7775
SPX Nov 20 2026 7775.00 Call (SPX261120C07775000)
option OPRA