Dark

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

EOD

Sep 11, 2026

134.00+15.219%(+17.70)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	140.1600	141.0100	134.0000	134.0000	+15.219%	195	6,871	0.000%
2026-09-10	115.3000	121.9000	114.6300	116.3000	-11.390%	59	6,994	+15.219%
2026-09-09	135.5300	136.4700	127.8500	131.2500	-10.103%	190	6,417	+2.095%
2026-09-08	159.1500	159.1500	145.9000	146.0000	-12.955%	5	6,541	-8.219%
2026-09-04	170.7700	170.7700	165.1000	167.7300	-11.427%	195	6,444	-20.110%
2026-09-03	165.9000	195.3500	164.6800	189.3700	+28.823%	488	6,444	-29.239%
2026-09-02	138.9000	154.3100	138.9000	147.0000	+5.452%	19	6,489	-8.844%
2026-09-01	138.0200	145.1400	130.2700	139.4000	-14.583%	214	6,495	-3.874%
2026-08-31	160.9400	163.2000	153.0400	163.2000	-9.243%	58	6,010	-17.892%
2026-08-28	196.0600	215.2300	178.5000	179.8200	-7.690%	231	6,010	-25.481%
2026-08-27	187.8100	203.0700	187.7000	194.8000	+9.611%	559	5,984	-31.211%
2026-08-26	165.5900	177.8400	165.5900	177.7200	+1.207%	387	5,614	-24.600%
2026-08-25	177.9000	177.9000	168.9500	175.6000	+5.529%	229	5,629	-23.690%
2026-08-24	165.2000	167.7500	160.2100	166.4000	-8.521%	47	5,498	-19.471%
2026-08-21	175.1800	192.0000	174.5500	181.9000	+8.629%	2,055	5,464	-26.333%
2026-08-20	187.0000	188.4400	167.4500	167.4500	-17.149%	184	4,629	-19.976%
2026-08-19	209.0200	222.8300	200.9000	202.1100	-0.133%	178	4,641	-33.699%
2026-08-18	212.0000	212.0000	202.3800	202.3800	-15.710%	204	4,652	-33.788%
2026-08-17	251.1000	252.2700	239.3800	240.1000	-7.154%	63	4,592	-44.190%
2026-08-14	275.3200	275.3200	255.1000	258.6000	-5.551%	19	4,592	-48.183%
2026-08-13	257.1000	286.2900	257.1000	273.8000	+14.017%	613	4,588	-51.059%
2026-08-12	250.0700	250.0700	237.6500	240.1400	+2.231%	476	4,653	-44.199%
2026-08-11	257.1900	258.3600	232.3400	234.9000	-7.846%	575	4,555	-42.954%
2026-08-10	256.5800	259.0000	250.4500	254.9000	+0.208%	7	4,280	-47.430%
2026-08-07	249.7700	260.4000	248.8600	254.3700	+10.711%	23	4,278	-47.321%
2026-08-06	251.9000	251.9000	229.3000	229.7600	-9.028%	646	4,157	-41.678%
2026-08-05	291.2200	291.2200	251.2100	252.5600	-3.167%	268	3,896	-46.943%
2026-08-04	241.1000	262.6200	241.1000	260.8200	+47.916%	14	3,745	-48.624%
2026-08-03	146.6400	177.4000	146.6400	176.3300	+43.439%	64	3,746	-24.006%
2026-07-31	111.1500	122.9300	110.2000	122.9300	+10.848%	240	3,756	+9.005%
2026-07-30	100.9500	113.0000	94.2500	110.9000	+30.933%	22	3,760	+20.830%
2026-07-29	92.3100	92.3100	84.7000	84.7000	-22.719%	7	3,755	+58.205%
2026-07-27	109.2500	110.0000	105.0000	109.6000	-13.016%	57	3,718	+22.263%
2026-07-24	118.1200	126.0000	118.1200	126.0000	+6.662%	3	3,696	+6.349%
2026-07-23	128.3000	128.3000	118.1100	118.1300	-21.996%	8	3,696	+13.434%
2026-07-22	151.4400	151.4400	151.4400	151.4400	-3.202%	1	3,696	-11.516%
2026-07-21	156.4500	156.4500	156.4500	156.4500	+15.752%	1	3,696	-14.350%
2026-07-20	139.7000	142.3000	135.1600	135.1600	-6.399%	5	3,697	-0.858%
2026-07-17	149.9200	149.9200	144.4000	144.4000	-14.048%	7	3,699	-7.202%
2026-07-16	168.0000	168.0000	168.0000	168.0000	-10.828%	2	3,698	-20.238%
2026-07-15	177.7000	188.4000	177.7000	188.4000	+1.182%	9	3,700	-28.875%
2026-07-14	178.2000	187.0000	177.4000	186.2000	+4.842%	30	3,694	-28.034%
2026-07-13	189.1400	189.1400	174.3000	177.6000	-10.466%	227	3,793	-24.550%
2026-07-10	194.5700	198.3800	194.5700	198.3600	+5.848%	5	3,704	-32.446%
2026-07-09	187.7000	187.7000	187.4000	187.4000	+15.323%	10	3,706	-28.495%
2026-07-08	157.7500	162.5000	157.7500	162.5000	-9.187%	157	3,704	-17.538%
2026-07-07	180.1000	180.1000	178.9400	178.9400	-8.704%	3	3,596	-25.115%
2026-07-06	183.7500	197.7000	183.7500	196.0000	+23.659%	8	3,595	-31.633%
2026-07-02	183.0000	183.0000	153.5000	158.5000	-12.198%	198	3,573	-15.457%
2026-07-01	173.6400	189.5000	173.6400	180.5200	-2.480%	14	3,573	-25.770%
2026-06-30	186.0000	186.3000	185.1100	185.1100	+12.120%	11	3,573	-27.611%
2026-06-29	149.5000	167.5000	140.3000	165.1000	+16.662%	34	3,578	-18.837%
2026-06-26	134.9000	151.1000	133.2300	141.5200	-9.572%	19	3,575	-5.314%
2026-06-25	149.9000	160.5000	145.3000	156.5000	-2.632%	70	3,585	-14.377%
2026-06-24	160.7300	160.7300	160.7300	160.7300	-0.458%	403	3,587	-16.630%
2026-06-23	166.3000	166.3000	161.4700	161.4700	-15.840%	508	3,307	-17.012%
2026-06-22	193.5000	193.5000	191.8600	191.8600	-7.626%	4	3,065	-30.157%
2026-06-18	207.7000	207.7000	207.7000	207.7000	+4.687%	1	3,073	-35.484%
2026-06-17	224.9000	224.9000	197.6000	198.4000	-15.782%	14	3,073	-32.460%
2026-06-16	232.6600	235.5800	232.6600	235.5800	-7.905%	5	3,073	-43.119%
2026-06-15	245.3200	255.8000	243.3100	255.8000	+32.676%	6	3,080	-47.615%
2026-06-12	207.1200	207.1200	192.8000	192.8000	+3.545%	7	3,080	-30.498%
2026-06-11	157.3700	186.2000	157.3700	186.2000	+4.407%	3	3,080	-28.034%
2026-06-09	146.2400	178.3400	146.2400	178.3400	-4.784%	8	3,079	-24.863%
2026-06-08	188.0000	188.0000	187.3000	187.3000	-3.129%	24	3,081	-28.457%
2026-06-05	193.3500	193.3500	193.3500	193.3500	-31.703%	1	3,057	-30.696%
2026-06-04	285.2000	285.2000	283.1000	283.1000	-4.445%	506	3,061	-52.667%
2026-06-02	293.6300	299.6600	293.6300	296.2700	+1.811%	62	3,063	-54.771%
2026-06-01	272.0000	291.0000	272.0000	291.0000	+5.187%	285	3,052	-53.952%
2026-05-29	283.4400	283.4400	272.6600	276.6500	-1.037%	50	3,021	-51.563%
2026-05-28	275.1100	279.5500	275.1100	279.5500	+8.859%	8	3,007	-52.066%
2026-05-27	254.5000	262.3200	251.2000	256.8000	-0.888%	245	3,005	-47.819%
2026-05-26	256.4400	259.6100	256.4400	259.1000	+5.928%	537	3,098	-48.283%
2026-05-22	245.8500	245.8500	244.6000	244.6000	+10.280%	6	2,881	-45.217%
2026-05-21	204.8000	221.8000	204.8000	221.8000	+2.010%	7	2,876	-39.585%
2026-05-20	215.0100	217.4300	215.0100	217.4300	-0.762%	2	2,876	-38.371%
2026-05-18	219.1000	219.1000	219.1000	219.1000	-3.612%	11	2,869	-38.841%
2026-05-15	242.1500	242.1500	224.4700	227.3100	-19.622%	22	2,869	-41.050%
2026-05-14	274.4400	282.8000	274.4400	282.8000	+40.907%	215	2,850	-52.617%
2026-05-12	196.6000	200.7000	196.6000	200.7000	-13.677%	46	2,684	-33.234%
2026-05-11	225.5000	232.5000	219.4000	232.5000	+8.869%	243	2,684	-42.366%
2026-05-08	201.7900	218.5000	201.7900	213.5600	+16.661%	231	2,600	-37.254%
2026-05-07	191.9000	191.9000	182.9300	183.0600	-9.600%	153	2,517	-26.800%
2026-05-06	174.6200	202.5000	174.6200	202.5000	+28.246%	31	2,516	-33.827%
2026-05-05	153.1000	157.9000	153.1000	157.9000	+19.830%	113	2,504	-15.136%
2026-05-04	139.6700	139.6700	131.7700	131.7700	-9.901%	18	2,606	+1.692%
2026-05-01	143.3800	152.2900	143.3800	146.2500	+6.526%	95	2,553	-8.376%
2026-04-30	113.0000	137.2900	113.0000	137.2900	+21.206%	11	2,553	-2.396%
2026-04-29	112.5100	113.4300	108.5500	113.2700	-1.888%	25	2,548	+18.301%
2026-04-28	115.4500	115.4500	115.4500	115.4500	-8.482%	1	2,528	+16.068%
2026-04-27	127.0800	127.0800	125.7000	126.1500	+1.001%	10	2,528	+6.223%
2026-04-24	113.1000	125.8000	113.1000	124.9000	+13.442%	11	2,524	+7.286%
2026-04-23	119.2000	119.2000	110.1000	110.1000	-4.527%	26	2,514	+21.708%
2026-04-22	115.9700	115.9700	113.5100	115.3200	+9.620%	256	2,489	+16.198%
2026-04-21	120.6800	120.6800	105.2000	105.2000	-5.285%	320	2,108	+27.376%
2026-04-20	111.0700	111.0700	111.0700	111.0700	-7.101%	538	2,108	+20.645%
2026-04-17	110.1700	119.5600	110.1700	119.5600	+27.858%	65	2,629	+12.078%
2026-04-16	93.6000	93.6000	93.5100	93.5100	+7.730%	404	2,634	+43.300%
2026-04-15	75.8000	86.8000	75.8000	86.8000	+24.641%	113	2,313	+54.378%
2026-04-14	61.5200	69.6400	61.5200	69.6400	+55.725%	7	2,277	+92.418%
2026-04-09	43.8000	46.7800	43.8000	44.7200	+4.000%	10	2,275	+199.642%
2026-04-08	40.6500	43.0000	40.5500	43.0000	+48.225%	15	2,282	+211.628%
2026-04-07	29.0100	29.0100	29.0100	29.0100	+22.924%	1	2,283	+361.910%
2026-03-31	22.8000	23.6000	22.8000	23.6000	+2.253%	20	2,283	+467.797%
2026-03-27	23.0800	23.0800	23.0800	23.0800	-31.513%	1	2,273	+480.589%
2026-03-26	32.5100	33.7000	32.5100	33.7000	-15.645%	106	2,273	+297.626%
2026-03-23	39.9800	39.9800	39.9500	39.9500	+14.404%	2	2,362	+235.419%
2026-03-20	38.0000	38.0000	34.6400	34.9200	-8.491%	4	2,361	+283.734%
2026-03-19	42.4900	42.6200	38.1600	38.1600	-18.981%	6	2,361	+251.153%
2026-03-18	49.9900	49.9900	47.1000	47.1000	-10.388%	2	2,359	+184.501%
2026-03-16	53.0000	53.0000	52.4800	52.5600	-0.830%	155	2,358	+154.947%
2026-03-13	53.0000	53.0000	53.0000	53.0000	-6.460%	5	2,344	+152.830%
2026-03-12	56.6800	56.6800	56.6600	56.6600	-12.925%	40	2,344	+136.498%
2026-03-11	65.0700	65.0700	65.0700	65.0700	+11.041%	40	2,344	+105.932%
2026-03-09	50.8000	58.6000	50.8000	58.6000	-8.780%	155	2,184	+128.669%
2026-03-06	62.5000	64.7700	62.5000	64.2400	-8.815%	53	2,290	+108.593%
2026-03-05	71.2800	71.2800	70.4500	70.4500	-2.288%	24	2,289	+90.206%
2026-03-03	68.7300	72.1000	68.7300	72.1000	-19.693%	151	2,295	+85.853%
2026-02-24	89.7800	89.7800	89.7800	89.7800	+4.214%	601	2,140	+49.254%
2026-02-19	86.2400	86.2400	86.1500	86.1500	-4.171%	2	2,247	+55.543%
2026-02-18	90.4000	90.4000	89.9000	89.9000	+17.210%	93	2,246	+49.055%
2026-02-17	76.6000	76.7000	75.5600	76.7000	-14.938%	29	2,281	+74.707%
2026-02-13	89.9600	90.1700	89.9600	90.1700	-2.834%	1,062	1,328	+48.608%
2026-02-12	91.8000	92.8000	91.8000	92.8000	-13.336%	1,066	1,328	+44.397%
2026-02-11	107.1500	107.3100	106.8300	107.0800	-5.071%	82	401	+25.140%
2026-02-10	112.8000	112.8000	112.8000	112.8000	+3.420%	2	361	+18.794%
2026-02-09	103.7000	109.0700	103.0000	109.0700	+26.737%	83	359	+22.857%
2026-02-05	85.8600	86.0600	85.8600	86.0600	-10.447%	2	393	+55.705%
2026-02-04	95.0000	96.1000	95.0000	96.1000	-19.474%	82	393	+39.438%
2026-02-02	119.3400	119.3400	119.3400	119.3400	+0.463%	7	391	+12.284%
2026-01-27	118.7900	118.7900	118.7900	118.7900	+14.046%	7	391	+12.804%
2026-01-23	105.2000	105.2000	104.1600	104.1600	+20.905%	50	391	+28.648%
2026-01-20	86.2700	86.2700	86.1500	86.1500	-26.805%	2	396	+55.543%
2026-01-15	117.7300	117.7300	117.7000	117.7000	-3.989%	4	397	+13.849%
2026-01-13	125.1000	128.4200	122.5900	122.5900	-7.101%	104	411	+9.307%
2026-01-12	125.0000	131.9600	125.0000	131.9600	+12.163%	4	338	+1.546%
2026-01-08	117.6500	117.6500	117.6500	117.6500	+7.561%	1	272	+13.897%
2025-12-31	109.3800	109.3800	109.3800	109.3800	+2.608%	1	274	+22.509%
2025-12-22	107.5000	107.5000	106.5000	106.6000	+7.579%	8	274	+25.704%
2025-12-19	99.5000	99.5000	99.0900	99.0900	-13.910%	4	269	+35.231%
2025-12-12	115.0000	115.6000	114.3000	115.1000	-16.655%	92	271	+16.421%
2025-11-28	136.8000	140.2000	136.2000	138.1000	+2.593%	22	244	-2.969%
2025-11-26	134.6700	134.6700	134.6100	134.6100	+37.694%	6	243	-0.453%
2025-11-21	97.7500	97.7600	97.7500	97.7600	-28.091%	6	243	+37.070%
2025-11-14	135.9500	135.9500	135.9500	135.9500	-5.466%	85	240	-1.434%
2025-11-10	145.8600	145.8600	143.8100	143.8100	+15.186%	7	163	-6.822%
2025-11-07	124.8300	124.8500	124.8300	124.8500	-5.560%	6	162	+7.329%
2025-11-06	131.6000	132.2000	130.9000	132.2000	-11.364%	70	162	+1.362%
2025-11-04	156.6000	156.6000	149.1500	149.1500	-9.099%	51	135	-10.158%
2025-10-28	163.9800	164.0800	163.9800	164.0800	+8.576%	2	84	-18.333%
2025-10-27	145.6500	151.1200	145.6400	151.1200	+13.958%	72	60	-11.329%
2025-10-24	130.6200	133.3100	128.8000	132.6100	+12.898%	120	60	+1.048%
2025-10-23	117.4800	117.4800	117.4600	117.4600	+4.159%	2	1	+14.081%
2025-10-22	112.9100	112.9100	112.7700	112.7700	0.000%	2	1	+18.826%

.dark-mode .RjYFhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjYFhF{ 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