Dark

SPX20261120C7850
SPX Nov 20 2026 7850.00 Call (SPX261120C07850000)
option OPRA

EOD

Sep 10, 2026

93.82-11.823%(-12.58)4,432

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	94.8600	94.8600	93.8200	93.8200	-11.823%	4,432	5,501	0.000%
2026-09-09	112.2200	113.3200	105.8900	106.4000	-12.715%	30	4,380	-11.823%
2026-09-08	130.5000	131.9500	121.9000	121.9000	-15.170%	203	4,386	-23.035%
2026-09-04	147.0700	147.0700	138.4000	143.7000	-12.750%	42	4,263	-34.711%
2026-09-03	139.6000	164.7000	137.4500	164.7000	+31.340%	218	4,263	-43.036%
2026-09-02	126.1400	132.5800	123.8100	125.4000	+10.973%	124	4,118	-25.183%
2026-09-01	116.3300	124.8500	113.0000	113.0000	-18.205%	15	3,996	-16.973%
2026-08-31	137.4900	138.1500	130.2500	138.1500	-10.744%	110	3,989	-32.088%
2026-08-28	170.2000	188.0000	154.7800	154.7800	+2.300%	8	4,051	-39.385%
2026-08-26	151.9500	151.9500	151.3000	151.3000	+6.250%	6	2,859	-37.991%
2026-08-24	142.6200	142.6200	142.4000	142.4000	-9.126%	21	2,861	-34.115%
2026-08-21	153.6500	156.7000	153.3300	156.7000	+7.182%	36	2,960	-40.128%
2026-08-20	167.3000	167.3000	146.2000	146.2000	-21.482%	1,118	2,930	-35.828%
2026-08-19	181.1500	186.2000	181.1500	186.2000	+4.913%	11	2,021	-49.613%
2026-08-18	185.3000	185.3000	177.4800	177.4800	-16.275%	452	2,020	-47.138%
2026-08-17	220.1300	220.2500	211.9800	211.9800	-6.904%	58	1,646	-55.741%
2026-08-14	245.5000	245.5000	225.7400	227.7000	-6.565%	79	1,595	-58.797%
2026-08-13	243.7000	243.7000	243.7000	243.7000	+15.443%	203	1,600	-61.502%
2026-08-12	216.2000	216.2000	211.1000	211.1000	+2.775%	41	1,643	-55.557%
2026-08-11	210.9100	210.9100	205.4000	205.4000	-8.119%	2	1,615	-54.323%
2026-08-10	227.8000	231.6100	223.5500	223.5500	-1.040%	28	1,617	-58.032%
2026-08-07	224.0100	225.9000	213.9000	225.9000	+9.767%	14	1,613	-58.468%
2026-08-06	205.3000	208.1000	204.1900	205.8000	-17.607%	30	1,615	-54.412%
2026-08-05	263.5000	263.5000	249.7800	249.7800	+8.317%	6	1,595	-62.439%
2026-08-04	214.3900	238.4000	214.3900	230.6000	+50.542%	13	1,605	-59.315%
2026-08-03	134.7200	156.0000	134.6600	153.1800	+57.221%	95	1,607	-38.752%
2026-07-31	97.4300	97.4300	97.4300	97.4300	+11.989%	2	1,632	-3.705%
2026-07-30	78.0000	88.0000	78.0000	87.0000	+13.031%	152	1,634	+7.839%
2026-07-29	94.9800	94.9800	76.9700	76.9700	-22.487%	8	1,539	+21.892%
2026-07-28	89.5800	99.3000	89.5800	99.3000	+11.850%	22	1,543	-5.519%
2026-07-27	96.9500	96.9500	88.7800	88.7800	-6.998%	60	1,543	+5.677%
2026-07-24	95.8000	95.8000	95.4600	95.4600	-0.934%	2	1,574	-1.718%
2026-07-23	106.8900	106.8900	96.3600	96.3600	-26.409%	25	1,573	-2.636%
2026-07-22	131.9000	131.9000	130.9400	130.9400	+7.725%	39	1,554	-28.349%
2026-07-17	130.5400	130.5400	121.5500	121.5500	-16.172%	6	1,554	-22.814%
2026-07-16	145.0000	145.0000	145.0000	145.0000	-12.913%	5	1,550	-35.297%
2026-07-15	166.5000	166.5000	166.5000	166.5000	+1.191%	1	1,550	-43.652%
2026-07-14	164.3500	164.5400	164.3500	164.5400	+5.535%	63	1,550	-42.980%
2026-07-13	161.7000	161.7000	155.9000	155.9100	-5.993%	25	1,610	-39.824%
2026-07-09	165.8500	165.8500	165.8500	165.8500	+5.028%	25	1,611	-43.431%
2026-07-07	163.6000	163.6000	150.1800	157.9100	-7.063%	34	1,611	-40.586%
2026-07-06	165.7800	169.9100	165.7800	169.9100	+14.641%	26	1,619	-44.783%
2026-07-02	171.5700	171.5700	139.0000	148.2100	-12.374%	4	1,622	-36.698%
2026-07-01	161.2500	169.1400	161.2500	169.1400	+6.679%	3	1,622	-44.531%
2026-06-30	158.5500	158.5500	158.5500	158.5500	+9.194%	4	1,620	-40.826%
2026-06-29	126.4000	146.6300	126.4000	145.2000	+6.514%	53	1,620	-35.386%
2026-06-26	128.2200	139.4100	128.2200	136.3200	+6.251%	37	1,608	-31.177%
2026-06-25	141.9200	141.9200	128.3000	128.3000	+0.786%	21	1,609	-26.875%
2026-06-24	127.1000	127.3000	127.1000	127.3000	-8.941%	9	1,609	-26.300%
2026-06-23	147.3200	149.4800	139.8000	139.8000	-20.296%	14	1,602	-32.890%
2026-06-22	175.4000	175.4000	175.4000	175.4000	+8.185%	1	1,601	-46.511%
2026-06-17	198.4000	198.4000	162.1300	162.1300	-22.206%	2	1,602	-42.133%
2026-06-16	213.3500	213.3500	208.4100	208.4100	-7.250%	7	1,602	-54.983%
2026-06-15	229.6000	232.6000	223.3000	224.7000	+30.716%	45	1,523	-58.247%
2026-06-12	175.9200	176.1200	171.4000	171.9000	+32.537%	65	1,523	-45.422%
2026-06-11	141.5200	141.5200	129.7000	129.7000	-3.166%	30	1,523	-27.664%
2026-06-10	133.9400	133.9400	133.9400	133.9400	-15.222%	2	1,523	-29.954%
2026-06-09	175.8000	175.8000	129.2500	157.9900	-9.900%	33	1,521	-40.616%
2026-06-08	182.9500	182.9500	174.1300	175.3500	-32.790%	45	1,535	-46.496%
2026-06-04	232.1300	260.9000	231.2700	260.9000	-1.159%	4	1,564	-64.040%
2026-06-01	254.8600	263.9600	254.8600	263.9600	+4.291%	7	1,564	-64.457%
2026-05-29	257.2000	257.2000	247.9000	253.1000	-0.667%	51	1,557	-62.932%
2026-05-28	226.3000	254.8000	226.3000	254.8000	+8.287%	45	1,531	-63.179%
2026-05-27	234.9900	235.3000	232.5000	235.3000	+3.102%	21	1,533	-60.127%
2026-05-26	234.7000	234.7000	228.1900	228.2200	+5.535%	41	1,536	-58.891%
2026-05-22	215.6300	224.4000	201.7600	216.2500	+5.416%	60	1,536	-56.615%
2026-05-21	184.0600	205.1400	184.0600	205.1400	+5.049%	61	1,488	-54.265%
2026-05-20	184.1300	196.2700	183.8300	195.2800	+16.100%	97	1,488	-51.956%
2026-05-19	162.8900	176.9000	162.8900	168.2000	-10.029%	30	1,472	-44.221%
2026-05-18	194.8800	194.8800	186.9500	186.9500	-14.459%	28	1,472	-49.815%
2026-05-15	210.3300	222.7200	210.3300	218.5500	-16.361%	145	1,472	-57.072%
2026-05-14	241.7000	261.3000	241.7000	261.3000	+31.724%	304	1,395	-64.095%
2026-05-13	198.3700	198.3700	198.3700	198.3700	+2.644%	2	1,091	-52.705%
2026-05-12	193.2600	193.2600	193.2600	193.2600	-7.385%	10	1,091	-51.454%
2026-05-11	201.8800	208.6700	201.8800	208.6700	+8.214%	631	1,091	-55.039%
2026-05-08	190.9900	197.3400	190.9900	192.8300	+15.876%	27	692	-51.346%
2026-05-07	176.6600	182.8000	166.4100	166.4100	-1.082%	16	678	-43.621%
2026-05-06	157.8000	168.9200	157.8000	168.2300	+23.963%	41	674	-44.231%
2026-05-05	135.7100	135.7100	135.7100	135.7100	+11.265%	5	641	-30.867%
2026-05-04	121.9700	121.9700	121.9700	121.9700	-5.851%	1	636	-23.079%
2026-05-01	132.3900	132.7200	126.9400	129.5500	+7.689%	20	622	-27.580%
2026-04-30	107.1600	120.3000	107.1600	120.3000	+21.148%	17	622	-22.012%
2026-04-29	98.7000	99.3000	95.1000	99.3000	-3.433%	108	620	-5.519%
2026-04-28	102.8300	102.8300	102.8300	102.8300	-11.292%	1	575	-8.762%
2026-04-27	113.4400	115.9200	112.9500	115.9200	+14.591%	35	579	-19.065%
2026-04-24	101.1600	101.1600	101.1600	101.1600	+4.862%	1	564	-7.256%
2026-04-23	96.6000	96.6000	96.4700	96.4700	+0.166%	157	563	-2.747%
2026-04-21	103.8800	103.8800	96.3100	96.3100	-2.044%	6	403	-2.585%
2026-04-20	98.3700	98.3700	98.3200	98.3200	-3.390%	4	403	-4.577%
2026-04-17	101.2300	107.0000	100.0000	101.7700	+36.002%	19	401	-7.812%
2026-04-15	65.7000	74.8300	65.7000	74.8300	+91.381%	16	395	+25.378%
2026-04-10	39.1000	39.1000	39.1000	39.1000	+7.922%	2	402	+139.949%
2026-04-08	36.2800	36.2800	36.2300	36.2300	+107.384%	3	402	+158.957%
2026-03-30	17.4700	17.4700	17.4700	17.4700	-12.650%	6	405	+437.035%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-30.652%	1	399	+369.100%
2026-03-26	28.8400	28.8400	28.8400	28.8400	-10.850%	1	400	+225.312%
2026-03-24	32.3500	32.3500	32.3500	32.3500	-11.829%	1	400	+190.015%
2026-03-23	36.8100	37.0000	36.6900	36.6900	-12.246%	40	401	+155.710%
2026-03-18	41.8100	41.8100	41.8100	41.8100	-8.692%	1	382	+124.396%
2026-03-16	45.7700	45.7900	45.7700	45.7900	-17.436%	4	382	+104.892%
2026-03-11	55.5200	55.5200	55.4600	55.4600	+9.475%	12	382	+69.167%
2026-03-09	44.2400	50.6900	43.9800	50.6600	-9.081%	447	372	+85.195%
2026-03-06	54.4500	56.2300	54.4500	55.7200	-3.815%	161	611	+68.378%
2026-03-05	57.9300	57.9300	57.9300	57.9300	-15.245%	1	726	+61.954%
2026-03-04	64.5000	68.3500	64.5000	68.3500	+13.031%	147	726	+37.264%
2026-03-03	60.1500	60.4700	60.1500	60.4700	-10.824%	2	580	+55.151%
2026-03-02	67.6400	67.8100	67.6400	67.8100	-12.975%	6	579	+38.357%
2026-02-26	73.1400	78.4400	73.1200	77.9200	-7.304%	444	579	+20.406%
2026-02-25	83.7800	84.2200	83.7800	84.0600	+7.083%	100	287	+11.611%
2026-02-24	75.1400	78.5500	75.1400	78.5000	+13.439%	122	287	+19.516%
2026-02-23	69.5000	69.5000	69.2000	69.2000	-3.068%	92	364	+35.578%
2026-02-19	73.2900	73.2900	71.3500	71.3900	-6.862%	88	410	+31.419%
2026-02-18	74.3600	76.6500	74.3000	76.6500	+3.288%	159	322	+22.401%
2026-02-17	72.8200	74.2200	72.7800	74.2100	-6.865%	12	183	+26.425%
2026-02-13	80.1200	80.1200	79.5300	79.6800	+0.454%	4	180	+17.746%
2026-02-12	77.9400	79.4200	77.9400	79.3200	-20.838%	132	180	+18.280%
2026-01-30	100.2000	100.2000	100.2000	100.2000	+6.687%	1	3	-6.367%
2026-01-21	93.9200	93.9200	93.9200	93.9200	+23.238%	1	3	-0.106%
2026-01-20	78.8000	78.8000	76.2100	76.2100	-35.677%	3	4	+23.107%
2026-01-12	118.4700	118.4800	118.4700	118.4800	+37.289%	2	3	-20.814%
2026-01-02	86.3000	86.3000	86.3000	86.3000	-20.475%	1	3	+8.714%
2025-12-12	108.4800	108.5200	108.4800	108.5200	0.000%	4	2	-13.546%

.dark-mode .l3cmDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3cmDN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7850SPX Nov 20 2026 7850.00 Call (SPX261120C07850000)option OPRA

SPX20261120C7850
SPX Nov 20 2026 7850.00 Call (SPX261120C07850000)
option OPRA