Dark

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

EOD

Jul 7, 2026

157.91-7.063%(-12.00)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	163.6000	163.6000	150.1800	157.9100	-7.063%	34	1,611	0.000%
2026-07-06	165.7800	169.9100	165.7800	169.9100	+14.641%	26	1,619	-7.063%
2026-07-02	171.5700	171.5700	139.0000	148.2100	-12.374%	4	1,622	+6.545%
2026-07-01	161.2500	169.1400	161.2500	169.1400	+6.679%	3	1,622	-6.639%
2026-06-30	158.5500	158.5500	158.5500	158.5500	+9.194%	4	1,620	-0.404%
2026-06-29	126.4000	146.6300	126.4000	145.2000	+6.514%	53	1,620	+8.753%
2026-06-26	128.2200	139.4100	128.2200	136.3200	+6.251%	37	1,608	+15.838%
2026-06-25	141.9200	141.9200	128.3000	128.3000	+0.786%	21	1,609	+23.079%
2026-06-24	127.1000	127.3000	127.1000	127.3000	-8.941%	9	1,609	+24.046%
2026-06-23	147.3200	149.4800	139.8000	139.8000	-20.296%	14	1,602	+12.954%
2026-06-22	175.4000	175.4000	175.4000	175.4000	+8.185%	1	1,601	-9.971%
2026-06-17	198.4000	198.4000	162.1300	162.1300	-22.206%	2	1,602	-2.603%
2026-06-16	213.3500	213.3500	208.4100	208.4100	-7.250%	7	1,602	-24.231%
2026-06-15	229.6000	232.6000	223.3000	224.7000	+30.716%	45	1,523	-29.724%
2026-06-12	175.9200	176.1200	171.4000	171.9000	+32.537%	65	1,523	-8.138%
2026-06-11	141.5200	141.5200	129.7000	129.7000	-3.166%	30	1,523	+21.750%
2026-06-10	133.9400	133.9400	133.9400	133.9400	-15.222%	2	1,523	+17.896%
2026-06-09	175.8000	175.8000	129.2500	157.9900	-9.900%	33	1,521	-0.051%
2026-06-08	182.9500	182.9500	174.1300	175.3500	-32.790%	45	1,535	-9.946%
2026-06-04	232.1300	260.9000	231.2700	260.9000	-1.159%	4	1,564	-39.475%
2026-06-01	254.8600	263.9600	254.8600	263.9600	+4.291%	7	1,564	-40.177%
2026-05-29	257.2000	257.2000	247.9000	253.1000	-0.667%	51	1,557	-37.610%
2026-05-28	226.3000	254.8000	226.3000	254.8000	+8.287%	45	1,531	-38.026%
2026-05-27	234.9900	235.3000	232.5000	235.3000	+3.102%	21	1,533	-32.890%
2026-05-26	234.7000	234.7000	228.1900	228.2200	+5.535%	41	1,536	-30.808%
2026-05-22	215.6300	224.4000	201.7600	216.2500	+5.416%	60	1,536	-26.978%
2026-05-21	184.0600	205.1400	184.0600	205.1400	+5.049%	61	1,488	-23.023%
2026-05-20	184.1300	196.2700	183.8300	195.2800	+16.100%	97	1,488	-19.137%
2026-05-19	162.8900	176.9000	162.8900	168.2000	-10.029%	30	1,472	-6.118%
2026-05-18	194.8800	194.8800	186.9500	186.9500	-14.459%	28	1,472	-15.534%
2026-05-15	210.3300	222.7200	210.3300	218.5500	-16.361%	145	1,472	-27.747%
2026-05-14	241.7000	261.3000	241.7000	261.3000	+31.724%	304	1,395	-39.568%
2026-05-13	198.3700	198.3700	198.3700	198.3700	+2.644%	2	1,091	-20.396%
2026-05-12	193.2600	193.2600	193.2600	193.2600	-7.385%	10	1,091	-18.291%
2026-05-11	201.8800	208.6700	201.8800	208.6700	+8.214%	631	1,091	-24.325%
2026-05-08	190.9900	197.3400	190.9900	192.8300	+15.876%	27	692	-18.109%
2026-05-07	176.6600	182.8000	166.4100	166.4100	-1.082%	16	678	-5.108%
2026-05-06	157.8000	168.9200	157.8000	168.2300	+23.963%	41	674	-6.134%
2026-05-05	135.7100	135.7100	135.7100	135.7100	+11.265%	5	641	+16.358%
2026-05-04	121.9700	121.9700	121.9700	121.9700	-5.851%	1	636	+29.466%
2026-05-01	132.3900	132.7200	126.9400	129.5500	+7.689%	20	622	+21.891%
2026-04-30	107.1600	120.3000	107.1600	120.3000	+21.148%	17	622	+31.264%
2026-04-29	98.7000	99.3000	95.1000	99.3000	-3.433%	108	620	+59.023%
2026-04-28	102.8300	102.8300	102.8300	102.8300	-11.292%	1	575	+53.564%
2026-04-27	113.4400	115.9200	112.9500	115.9200	+14.591%	35	579	+36.223%
2026-04-24	101.1600	101.1600	101.1600	101.1600	+4.862%	1	564	+56.099%
2026-04-23	96.6000	96.6000	96.4700	96.4700	+0.166%	157	563	+63.688%
2026-04-21	103.8800	103.8800	96.3100	96.3100	-2.044%	6	403	+63.960%
2026-04-20	98.3700	98.3700	98.3200	98.3200	-3.390%	4	403	+60.608%
2026-04-17	101.2300	107.0000	100.0000	101.7700	+36.002%	19	401	+55.164%
2026-04-15	65.7000	74.8300	65.7000	74.8300	+91.381%	16	395	+111.025%
2026-04-10	39.1000	39.1000	39.1000	39.1000	+7.922%	2	402	+303.862%
2026-04-08	36.2800	36.2800	36.2300	36.2300	+107.384%	3	402	+335.854%
2026-03-30	17.4700	17.4700	17.4700	17.4700	-12.650%	6	405	+803.892%
2026-03-27	20.0000	20.0000	20.0000	20.0000	-30.652%	1	399	+689.550%
2026-03-26	28.8400	28.8400	28.8400	28.8400	-10.850%	1	400	+447.538%
2026-03-24	32.3500	32.3500	32.3500	32.3500	-11.829%	1	400	+388.130%
2026-03-23	36.8100	37.0000	36.6900	36.6900	-12.246%	40	401	+330.390%
2026-03-18	41.8100	41.8100	41.8100	41.8100	-8.692%	1	382	+277.685%
2026-03-16	45.7700	45.7900	45.7700	45.7900	-17.436%	4	382	+244.857%
2026-03-11	55.5200	55.5200	55.4600	55.4600	+9.475%	12	382	+184.728%
2026-03-09	44.2400	50.6900	43.9800	50.6600	-9.081%	447	372	+211.705%
2026-03-06	54.4500	56.2300	54.4500	55.7200	-3.815%	161	611	+183.399%
2026-03-05	57.9300	57.9300	57.9300	57.9300	-15.245%	1	726	+172.588%
2026-03-04	64.5000	68.3500	64.5000	68.3500	+13.031%	147	726	+131.031%
2026-03-03	60.1500	60.4700	60.1500	60.4700	-10.824%	2	580	+161.138%
2026-03-02	67.6400	67.8100	67.6400	67.8100	-12.975%	6	579	+132.871%
2026-02-26	73.1400	78.4400	73.1200	77.9200	-7.304%	444	579	+102.657%
2026-02-25	83.7800	84.2200	83.7800	84.0600	+7.083%	100	287	+87.854%
2026-02-24	75.1400	78.5500	75.1400	78.5000	+13.439%	122	287	+101.159%
2026-02-23	69.5000	69.5000	69.2000	69.2000	-3.068%	92	364	+128.194%
2026-02-19	73.2900	73.2900	71.3500	71.3900	-6.862%	88	410	+121.193%
2026-02-18	74.3600	76.6500	74.3000	76.6500	+3.288%	159	322	+106.014%
2026-02-17	72.8200	74.2200	72.7800	74.2100	-6.865%	12	183	+112.788%
2026-02-13	80.1200	80.1200	79.5300	79.6800	+0.454%	4	180	+98.180%
2026-02-12	77.9400	79.4200	77.9400	79.3200	-20.838%	132	180	+99.080%
2026-01-30	100.2000	100.2000	100.2000	100.2000	+6.687%	1	3	+57.595%
2026-01-21	93.9200	93.9200	93.9200	93.9200	+23.238%	1	3	+68.132%
2026-01-20	78.8000	78.8000	76.2100	76.2100	-35.677%	3	4	+107.204%
2026-01-12	118.4700	118.4800	118.4700	118.4800	+37.289%	2	3	+33.280%
2026-01-02	86.3000	86.3000	86.3000	86.3000	-20.475%	1	3	+82.978%
2025-12-12	108.4800	108.5200	108.4800	108.5200	0.000%	4	2	+45.512%

.dark-mode .zFt6Qp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zFt6Qp{ 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