Dark

SPX20261120C7825
SPX Nov 20 2026 7825.00 Call (SPX261120C07825000)
option OPRA

EOD

Sep 9, 2026

120.29-17.750%(-25.96)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	121.8300	122.3500	120.2900	120.2900	-17.750%	51	778	0.000%
2026-09-08	146.2500	146.2500	146.2500	146.2500	-6.118%	1	765	-17.750%
2026-09-04	168.5000	168.5000	152.1000	155.7800	-11.624%	209	720	-22.782%
2026-09-03	180.7400	180.7400	176.2700	176.2700	+26.776%	131	720	-31.758%
2026-09-02	139.1100	139.1100	139.0400	139.0400	+2.258%	7	590	-13.485%
2026-09-01	135.9700	135.9700	135.9700	135.9700	-6.761%	1	594	-11.532%
2026-08-31	156.1700	156.1700	143.9000	145.8300	-12.729%	46	594	-17.514%
2026-08-28	173.1500	176.2000	166.3000	167.1000	+4.229%	10	603	-28.013%
2026-08-25	160.9300	160.9300	160.3200	160.3200	-1.342%	4	605	-24.969%
2026-08-21	163.2000	163.5000	162.5000	162.5000	-8.682%	6	608	-25.975%
2026-08-20	177.1000	178.0800	177.1000	177.9500	-10.958%	86	608	-32.402%
2026-08-19	201.3700	201.3700	199.8500	199.8500	+5.858%	3	581	-39.810%
2026-08-18	194.4000	194.4000	188.7900	188.7900	-15.831%	58	583	-36.284%
2026-08-17	235.1200	235.1200	224.3000	224.3000	-13.297%	54	578	-46.371%
2026-08-13	258.7000	258.7000	258.7000	258.7000	+12.822%	5	582	-53.502%
2026-08-12	229.0000	232.9700	228.4000	229.3000	+4.751%	19	577	-47.540%
2026-08-11	228.8000	230.4000	218.9000	218.9000	-8.180%	5	573	-45.048%
2026-08-10	235.7000	238.4000	235.7000	238.4000	+0.931%	4	573	-49.543%
2026-08-07	225.6400	236.2000	225.6400	236.2000	+8.543%	12	574	-49.073%
2026-08-06	216.9800	217.6100	215.5000	217.6100	-21.698%	9	576	-44.722%
2026-08-05	277.9100	277.9100	277.9100	277.9100	+67.134%	1	564	-56.716%
2026-08-03	164.4000	166.2800	164.4000	166.2800	+42.607%	2	564	-27.658%
2026-07-31	116.6000	116.6000	116.6000	116.6000	+36.040%	1	567	+3.165%
2026-07-30	85.7100	85.7100	85.7100	85.7100	-19.680%	2	566	+40.345%
2026-07-28	106.7100	106.7100	106.7100	106.7100	+3.905%	4	568	+12.726%
2026-07-24	109.4800	117.0000	102.7000	102.7000	-5.780%	29	569	+17.128%
2026-07-23	104.3800	109.0000	104.3500	109.0000	-22.613%	91	569	+10.358%
2026-07-21	140.8500	140.8500	140.8500	140.8500	+1.331%	16	631	-14.597%
2026-07-17	139.0000	139.0000	139.0000	139.0000	-21.336%	1	631	-13.460%
2026-07-15	180.0500	180.0500	176.7000	176.7000	+2.334%	7	631	-31.924%
2026-07-14	174.4000	174.4000	172.4200	172.6700	+3.619%	43	624	-30.335%
2026-07-13	167.7700	169.4000	166.6400	166.6400	-10.601%	4	624	-27.814%
2026-07-10	181.3000	186.4000	180.5000	186.4000	+5.909%	3	626	-35.467%
2026-07-09	168.4000	176.0000	168.4000	176.0000	+4.818%	10	626	-31.653%
2026-07-07	167.9100	167.9100	167.9100	167.9100	+11.243%	2	617	-28.360%
2026-07-02	153.3400	154.3000	148.5000	150.9400	-16.988%	6	617	-20.306%
2026-07-01	181.8300	181.8300	181.8300	181.8300	+17.106%	1	617	-33.845%
2026-06-29	153.8000	156.4000	153.8000	155.2700	+17.300%	13	618	-22.528%
2026-06-26	126.5800	147.1800	125.1900	132.3700	-3.203%	17	612	-9.126%
2026-06-25	136.7500	136.7500	136.7500	136.7500	-9.425%	1	625	-12.037%
2026-06-23	150.9800	150.9800	150.9800	150.9800	-25.772%	4	625	-20.327%
2026-06-17	208.6300	208.7800	203.4000	203.4000	-9.620%	26	625	-40.860%
2026-06-16	225.0500	225.0500	225.0500	225.0500	-5.242%	1	625	-46.550%
2026-06-15	242.5600	245.0000	235.4000	237.5000	+41.487%	27	617	-49.352%
2026-06-12	167.8600	167.8600	167.8600	167.8600	+14.965%	1	617	-28.339%
2026-06-11	146.0100	146.0100	146.0100	146.0100	-2.679%	1	617	-17.615%
2026-06-10	173.7000	173.7000	150.0300	150.0300	-24.193%	7	537	-19.823%
2026-06-08	197.4300	197.9100	197.4300	197.9100	+7.094%	2	531	-39.220%
2026-06-05	215.5000	215.5000	182.9500	184.8000	-34.468%	54	530	-34.908%
2026-06-02	282.0000	282.0000	282.0000	282.0000	+8.872%	1	589	-57.344%
2026-06-01	259.0200	259.0200	259.0200	259.0200	-1.247%	1	589	-53.560%
2026-05-29	270.8100	270.8100	262.2900	262.2900	+8.649%	7	589	-54.139%
2026-05-28	237.8800	241.4100	237.8800	241.4100	-1.866%	54	559	-50.172%
2026-05-27	246.0000	246.0000	246.0000	246.0000	-0.360%	1	588	-51.102%
2026-05-26	245.8000	246.9800	240.6000	246.8900	+20.965%	95	589	-51.278%
2026-05-21	196.5000	206.8000	196.5000	204.1000	+4.186%	24	572	-41.063%
2026-05-18	208.4500	208.4500	191.2500	195.9000	-5.399%	120	572	-38.596%
2026-05-15	226.0600	226.0600	207.0800	207.0800	-20.750%	125	550	-41.911%
2026-05-14	269.9500	269.9500	261.3000	261.3000	+28.498%	7	329	-53.965%
2026-05-12	203.3500	203.3500	203.3500	203.3500	-9.344%	10	326	-40.846%
2026-05-11	211.8900	224.3100	211.3000	224.3100	+10.010%	29	326	-46.373%
2026-05-08	205.4000	207.9600	202.8000	203.9000	+16.381%	44	317	-41.005%
2026-05-07	180.4000	180.4000	175.2000	175.2000	-7.546%	4	318	-31.341%
2026-05-06	166.0900	191.7000	166.0900	189.5000	+26.587%	43	320	-36.522%
2026-05-05	149.4800	149.7000	149.4800	149.7000	+18.377%	5	325	-19.646%
2026-05-04	126.4600	126.4600	126.4600	126.4600	-8.196%	3	325	-4.879%
2026-05-01	142.3100	142.3100	135.7200	137.7500	+9.377%	44	299	-12.675%
2026-04-30	106.1000	125.9400	106.1000	125.9400	+18.811%	3	299	-4.486%
2026-04-29	105.4000	106.0500	103.6500	106.0000	-1.670%	104	297	+13.481%
2026-04-28	113.0500	113.0500	105.5600	107.8000	-12.507%	9	274	+11.586%
2026-04-27	118.6500	123.3300	118.6500	123.2100	+3.529%	17	267	-2.370%
2026-04-24	117.9100	119.0100	117.8500	119.0100	+14.764%	60	257	+1.076%
2026-04-23	109.2700	112.1200	103.7000	103.7000	-2.593%	35	204	+15.998%
2026-04-22	107.1300	107.1300	106.4600	106.4600	+3.279%	4	196	+12.991%
2026-04-20	103.0800	103.0800	103.0800	103.0800	-9.396%	1	195	+16.696%
2026-04-17	103.4200	113.7700	103.4200	113.7700	+53.743%	19	195	+5.731%
2026-04-15	72.6400	75.0000	72.6400	74.0000	+15.806%	10	186	+62.554%
2026-04-14	62.3000	63.9000	61.3500	63.9000	+201.415%	26	177	+88.247%
2026-03-31	21.2000	21.2000	21.2000	21.2000	+7.614%	10	152	+467.406%
2026-03-30	20.1000	20.1000	19.7000	19.7000	-42.431%	3	152	+510.609%
2026-03-25	34.2200	34.2200	34.2200	34.2200	-2.507%	1	149	+251.520%
2026-03-24	34.6100	35.1000	34.6100	35.1000	-10.664%	2	150	+242.707%
2026-03-23	39.4000	39.4000	39.2900	39.2900	+3.722%	8	149	+206.159%
2026-03-19	37.9100	37.9100	37.8800	37.8800	-27.154%	4	148	+217.555%
2026-03-12	53.1000	53.2000	52.0000	52.0000	-4.692%	13	146	+131.327%
2026-03-09	47.7700	54.5800	47.4600	54.5600	-9.158%	236	136	+120.473%
2026-03-06	59.9200	60.0600	59.8500	60.0600	-18.936%	32	199	+100.283%
2026-03-04	74.1000	74.1000	74.0900	74.0900	-1.672%	24	199	+62.357%
2026-02-27	75.3900	75.3900	75.3500	75.3500	-2.649%	2	176	+59.642%
2026-02-26	77.0500	77.4000	77.0500	77.4000	-14.645%	48	176	+55.413%
2026-02-25	90.6800	90.6800	90.6800	90.6800	+22.210%	20	148	+32.653%
2026-02-23	74.2000	74.2000	74.2000	74.2000	-4.896%	1	148	+62.116%
2026-02-17	74.4000	78.1500	74.4000	78.0200	-28.488%	145	149	+54.178%
2026-02-09	109.1000	109.1000	109.1000	109.1000	+2.828%	1	27	+10.257%
2026-01-30	106.1000	106.1000	106.1000	106.1000	-3.851%	1	27	+13.374%
2026-01-26	110.2300	110.3500	110.2300	110.3500	+12.522%	48	28	+9.008%
2026-01-22	97.9000	98.0700	97.9000	98.0700	+19.089%	2	4	+22.657%
2026-01-20	91.5600	91.5600	82.3000	82.3500	0.000%	10	5	+46.072%

.dark-mode .zB6nqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zB6nqY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7825SPX Nov 20 2026 7825.00 Call (SPX261120C07825000)option OPRA

SPX20261120C7825
SPX Nov 20 2026 7825.00 Call (SPX261120C07825000)
option OPRA