Dark

SPX20261120C7800
SPX Nov 20 2026 7800.00 Call (SPX261120C07800000)
option OPRA

EOD

Jul 8, 2026

162.50-9.187%(-16.44)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	157.7500	162.5000	157.7500	162.5000	-9.187%	157	3,704	0.000%
2026-07-07	180.1000	180.1000	178.9400	178.9400	-8.704%	3	3,596	-9.187%
2026-07-06	183.7500	197.7000	183.7500	196.0000	+23.659%	8	3,595	-17.092%
2026-07-02	183.0000	183.0000	153.5000	158.5000	-12.198%	198	3,573	+2.524%
2026-07-01	173.6400	189.5000	173.6400	180.5200	-2.480%	14	3,573	-9.982%
2026-06-30	186.0000	186.3000	185.1100	185.1100	+12.120%	11	3,573	-12.214%
2026-06-29	149.5000	167.5000	140.3000	165.1000	+16.662%	34	3,578	-1.575%
2026-06-26	134.9000	151.1000	133.2300	141.5200	-9.572%	19	3,575	+14.825%
2026-06-25	149.9000	160.5000	145.3000	156.5000	-2.632%	70	3,585	+3.834%
2026-06-24	160.7300	160.7300	160.7300	160.7300	-0.458%	403	3,587	+1.101%
2026-06-23	166.3000	166.3000	161.4700	161.4700	-15.840%	508	3,307	+0.638%
2026-06-22	193.5000	193.5000	191.8600	191.8600	-7.626%	4	3,065	-15.303%
2026-06-18	207.7000	207.7000	207.7000	207.7000	+4.687%	1	3,073	-21.762%
2026-06-17	224.9000	224.9000	197.6000	198.4000	-15.782%	14	3,073	-18.095%
2026-06-16	232.6600	235.5800	232.6600	235.5800	-7.905%	5	3,073	-31.021%
2026-06-15	245.3200	255.8000	243.3100	255.8000	+32.676%	6	3,080	-36.474%
2026-06-12	207.1200	207.1200	192.8000	192.8000	+3.545%	7	3,080	-15.716%
2026-06-11	157.3700	186.2000	157.3700	186.2000	+4.407%	3	3,080	-12.728%
2026-06-09	146.2400	178.3400	146.2400	178.3400	-4.784%	8	3,079	-8.882%
2026-06-08	188.0000	188.0000	187.3000	187.3000	-3.129%	24	3,081	-13.241%
2026-06-05	193.3500	193.3500	193.3500	193.3500	-31.703%	1	3,057	-15.956%
2026-06-04	285.2000	285.2000	283.1000	283.1000	-4.445%	506	3,061	-42.600%
2026-06-02	293.6300	299.6600	293.6300	296.2700	+1.811%	62	3,063	-45.151%
2026-06-01	272.0000	291.0000	272.0000	291.0000	+5.187%	285	3,052	-44.158%
2026-05-29	283.4400	283.4400	272.6600	276.6500	-1.037%	50	3,021	-41.262%
2026-05-28	275.1100	279.5500	275.1100	279.5500	+8.859%	8	3,007	-41.871%
2026-05-27	254.5000	262.3200	251.2000	256.8000	-0.888%	245	3,005	-36.721%
2026-05-26	256.4400	259.6100	256.4400	259.1000	+5.928%	537	3,098	-37.283%
2026-05-22	245.8500	245.8500	244.6000	244.6000	+10.280%	6	2,881	-33.565%
2026-05-21	204.8000	221.8000	204.8000	221.8000	+2.010%	7	2,876	-26.736%
2026-05-20	215.0100	217.4300	215.0100	217.4300	-0.762%	2	2,876	-25.263%
2026-05-18	219.1000	219.1000	219.1000	219.1000	-3.612%	11	2,869	-25.833%
2026-05-15	242.1500	242.1500	224.4700	227.3100	-19.622%	22	2,869	-28.512%
2026-05-14	274.4400	282.8000	274.4400	282.8000	+40.907%	215	2,850	-42.539%
2026-05-12	196.6000	200.7000	196.6000	200.7000	-13.677%	46	2,684	-19.033%
2026-05-11	225.5000	232.5000	219.4000	232.5000	+8.869%	243	2,684	-30.108%
2026-05-08	201.7900	218.5000	201.7900	213.5600	+16.661%	231	2,600	-23.909%
2026-05-07	191.9000	191.9000	182.9300	183.0600	-9.600%	153	2,517	-11.231%
2026-05-06	174.6200	202.5000	174.6200	202.5000	+28.246%	31	2,516	-19.753%
2026-05-05	153.1000	157.9000	153.1000	157.9000	+19.830%	113	2,504	+2.913%
2026-05-04	139.6700	139.6700	131.7700	131.7700	-9.901%	18	2,606	+23.321%
2026-05-01	143.3800	152.2900	143.3800	146.2500	+6.526%	95	2,553	+11.111%
2026-04-30	113.0000	137.2900	113.0000	137.2900	+21.206%	11	2,553	+18.363%
2026-04-29	112.5100	113.4300	108.5500	113.2700	-1.888%	25	2,548	+43.463%
2026-04-28	115.4500	115.4500	115.4500	115.4500	-8.482%	1	2,528	+40.754%
2026-04-27	127.0800	127.0800	125.7000	126.1500	+1.001%	10	2,528	+28.815%
2026-04-24	113.1000	125.8000	113.1000	124.9000	+13.442%	11	2,524	+30.104%
2026-04-23	119.2000	119.2000	110.1000	110.1000	-4.527%	26	2,514	+47.593%
2026-04-22	115.9700	115.9700	113.5100	115.3200	+9.620%	256	2,489	+40.912%
2026-04-21	120.6800	120.6800	105.2000	105.2000	-5.285%	320	2,108	+54.468%
2026-04-20	111.0700	111.0700	111.0700	111.0700	-7.101%	538	2,108	+46.304%
2026-04-17	110.1700	119.5600	110.1700	119.5600	+27.858%	65	2,629	+35.915%
2026-04-16	93.6000	93.6000	93.5100	93.5100	+7.730%	404	2,634	+73.778%
2026-04-15	75.8000	86.8000	75.8000	86.8000	+24.641%	113	2,313	+87.212%
2026-04-14	61.5200	69.6400	61.5200	69.6400	+55.725%	7	2,277	+133.343%
2026-04-09	43.8000	46.7800	43.8000	44.7200	+4.000%	10	2,275	+263.372%
2026-04-08	40.6500	43.0000	40.5500	43.0000	+48.225%	15	2,282	+277.907%
2026-04-07	29.0100	29.0100	29.0100	29.0100	+22.924%	1	2,283	+460.152%
2026-03-31	22.8000	23.6000	22.8000	23.6000	+2.253%	20	2,283	+588.559%
2026-03-27	23.0800	23.0800	23.0800	23.0800	-31.513%	1	2,273	+604.073%
2026-03-26	32.5100	33.7000	32.5100	33.7000	-15.645%	106	2,273	+382.196%
2026-03-23	39.9800	39.9800	39.9500	39.9500	+14.404%	2	2,362	+306.758%
2026-03-20	38.0000	38.0000	34.6400	34.9200	-8.491%	4	2,361	+365.349%
2026-03-19	42.4900	42.6200	38.1600	38.1600	-18.981%	6	2,361	+325.839%
2026-03-18	49.9900	49.9900	47.1000	47.1000	-10.388%	2	2,359	+245.011%
2026-03-16	53.0000	53.0000	52.4800	52.5600	-0.830%	155	2,358	+209.170%
2026-03-13	53.0000	53.0000	53.0000	53.0000	-6.460%	5	2,344	+206.604%
2026-03-12	56.6800	56.6800	56.6600	56.6600	-12.925%	40	2,344	+186.798%
2026-03-11	65.0700	65.0700	65.0700	65.0700	+11.041%	40	2,344	+149.731%
2026-03-09	50.8000	58.6000	50.8000	58.6000	-8.780%	155	2,184	+177.304%
2026-03-06	62.5000	64.7700	62.5000	64.2400	-8.815%	53	2,290	+152.958%
2026-03-05	71.2800	71.2800	70.4500	70.4500	-2.288%	24	2,289	+130.660%
2026-03-03	68.7300	72.1000	68.7300	72.1000	-19.693%	151	2,295	+125.381%
2026-02-24	89.7800	89.7800	89.7800	89.7800	+4.214%	601	2,140	+80.998%
2026-02-19	86.2400	86.2400	86.1500	86.1500	-4.171%	2	2,247	+88.624%
2026-02-18	90.4000	90.4000	89.9000	89.9000	+17.210%	93	2,246	+80.756%
2026-02-17	76.6000	76.7000	75.5600	76.7000	-14.938%	29	2,281	+111.864%
2026-02-13	89.9600	90.1700	89.9600	90.1700	-2.834%	1,062	1,328	+80.215%
2026-02-12	91.8000	92.8000	91.8000	92.8000	-13.336%	1,066	1,328	+75.108%
2026-02-11	107.1500	107.3100	106.8300	107.0800	-5.071%	82	401	+51.756%
2026-02-10	112.8000	112.8000	112.8000	112.8000	+3.420%	2	361	+44.060%
2026-02-09	103.7000	109.0700	103.0000	109.0700	+26.737%	83	359	+48.987%
2026-02-05	85.8600	86.0600	85.8600	86.0600	-10.447%	2	393	+88.822%
2026-02-04	95.0000	96.1000	95.0000	96.1000	-19.474%	82	393	+69.095%
2026-02-02	119.3400	119.3400	119.3400	119.3400	+0.463%	7	391	+36.166%
2026-01-27	118.7900	118.7900	118.7900	118.7900	+14.046%	7	391	+36.796%
2026-01-23	105.2000	105.2000	104.1600	104.1600	+20.905%	50	391	+56.010%
2026-01-20	86.2700	86.2700	86.1500	86.1500	-26.805%	2	396	+88.624%
2026-01-15	117.7300	117.7300	117.7000	117.7000	-3.989%	4	397	+38.063%
2026-01-13	125.1000	128.4200	122.5900	122.5900	-7.101%	104	411	+32.556%
2026-01-12	125.0000	131.9600	125.0000	131.9600	+12.163%	4	338	+23.143%
2026-01-08	117.6500	117.6500	117.6500	117.6500	+7.561%	1	272	+38.122%
2025-12-31	109.3800	109.3800	109.3800	109.3800	+2.608%	1	274	+48.565%
2025-12-22	107.5000	107.5000	106.5000	106.6000	+7.579%	8	274	+52.439%
2025-12-19	99.5000	99.5000	99.0900	99.0900	-13.910%	4	269	+63.992%
2025-12-12	115.0000	115.6000	114.3000	115.1000	-16.655%	92	271	+41.182%
2025-11-28	136.8000	140.2000	136.2000	138.1000	+2.593%	22	244	+17.668%
2025-11-26	134.6700	134.6700	134.6100	134.6100	+37.694%	6	243	+20.719%
2025-11-21	97.7500	97.7600	97.7500	97.7600	-28.091%	6	243	+66.223%
2025-11-14	135.9500	135.9500	135.9500	135.9500	-5.466%	85	240	+19.529%
2025-11-10	145.8600	145.8600	143.8100	143.8100	+15.186%	7	163	+12.996%
2025-11-07	124.8300	124.8500	124.8300	124.8500	-5.560%	6	162	+30.156%
2025-11-06	131.6000	132.2000	130.9000	132.2000	-11.364%	70	162	+22.920%
2025-11-04	156.6000	156.6000	149.1500	149.1500	-9.099%	51	135	+8.951%
2025-10-28	163.9800	164.0800	163.9800	164.0800	+8.576%	2	84	-0.963%
2025-10-27	145.6500	151.1200	145.6400	151.1200	+13.958%	72	60	+7.530%
2025-10-24	130.6200	133.3100	128.8000	132.6100	+12.898%	120	60	+22.540%
2025-10-23	117.4800	117.4800	117.4600	117.4600	+4.159%	2	1	+38.345%
2025-10-22	112.9100	112.9100	112.7700	112.7700	0.000%	2	1	+44.099%

.dark-mode .xxvv8M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxvv8M{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7800SPX Nov 20 2026 7800.00 Call (SPX261120C07800000)option OPRA

SPX20261120C7800
SPX Nov 20 2026 7800.00 Call (SPX261120C07800000)
option OPRA