Dark

SPX20261120C7900
SPX Nov 20 2026 7900.00 Call (SPX261120C07900000)
option OPRA

EOD

Sep 10, 2026

76.70-13.597%(-12.07)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.3300	80.3000	76.3300	76.7000	-13.597%	437	9,821	0.000%
2026-09-09	92.4400	92.4400	88.0000	88.7700	-12.161%	921	9,648	-13.597%
2026-09-08	104.1000	109.9200	100.6000	101.0600	-14.138%	60	9,933	-24.104%
2026-09-04	122.3000	122.3000	116.2600	117.7000	-14.710%	547	9,686	-34.834%
2026-09-03	123.9200	139.5000	118.8400	138.0000	+30.905%	10	9,686	-44.420%
2026-09-02	105.3200	108.4000	103.7000	105.4200	+13.355%	10	9,683	-27.243%
2026-09-01	102.6700	102.6700	89.7000	93.0000	-18.493%	1,336	9,682	-17.527%
2026-08-31	114.2700	114.2700	108.6000	114.1000	-15.880%	525	9,926	-32.778%
2026-08-28	145.5000	145.5000	135.6400	135.6400	-1.424%	2	9,484	-43.453%
2026-08-27	134.0500	142.6000	134.0500	137.6000	+6.075%	2,003	9,484	-44.259%
2026-08-26	126.6500	129.7200	126.6500	129.7200	+1.146%	40	7,652	-40.873%
2026-08-25	132.0000	132.0000	123.7000	128.2500	+6.255%	7	7,624	-40.195%
2026-08-24	120.0800	124.8700	119.9000	120.7000	-10.080%	15	7,626	-36.454%
2026-08-21	129.3300	136.3700	129.3300	134.2300	+7.127%	95	7,623	-42.859%
2026-08-20	142.1900	144.0800	125.3000	125.3000	-16.243%	27	7,562	-38.787%
2026-08-19	160.5500	169.6000	149.6000	149.6000	-1.182%	680	7,574	-48.730%
2026-08-18	161.8200	161.8200	151.3900	151.3900	-15.974%	172	7,179	-49.336%
2026-08-17	194.6200	194.6300	180.1700	180.1700	-10.023%	547	7,207	-57.429%
2026-08-14	204.8600	204.8600	200.2400	200.2400	-7.275%	19	6,709	-61.696%
2026-08-13	199.3100	220.4100	199.3100	215.9500	+14.678%	1,154	6,714	-64.483%
2026-08-12	185.2000	190.5000	185.2000	188.3100	+3.695%	302	6,658	-59.269%
2026-08-11	202.5900	202.5900	181.6000	181.6000	-8.790%	13	6,477	-57.764%
2026-08-10	197.8700	208.0400	194.4000	199.1000	-0.100%	34	6,482	-61.477%
2026-08-07	196.5000	199.6500	188.1000	199.3000	+9.536%	24	6,468	-61.515%
2026-08-06	192.1500	192.1500	176.0200	181.9500	-6.274%	95	6,405	-57.846%
2026-08-05	237.4300	237.4300	194.1300	194.1300	-8.390%	912	6,362	-60.490%
2026-08-04	152.5500	212.1000	152.5500	211.9100	+58.260%	191	6,090	-63.805%
2026-08-03	107.4000	134.0000	107.4000	133.9000	+51.762%	199	6,030	-42.718%
2026-07-31	88.7200	88.7200	79.1800	88.2300	+5.918%	35	6,098	-13.068%
2026-07-30	68.3700	83.3000	65.8900	83.3000	+51.125%	810	6,081	-7.923%
2026-07-29	77.8100	80.4200	55.1200	55.1200	-32.501%	123	5,511	+39.151%
2026-07-28	81.6600	81.6600	81.6600	81.6600	-5.223%	106	5,392	-6.074%
2026-07-23	94.9800	94.9800	86.1600	86.1600	-26.340%	15	5,389	-10.980%
2026-07-22	111.9300	116.9700	111.9300	116.9700	+2.336%	3	5,381	-34.428%
2026-07-21	105.8300	116.1400	105.8300	114.3000	+4.298%	6	5,382	-32.896%
2026-07-20	109.5900	109.5900	109.5900	109.5900	+0.458%	2	5,381	-30.012%
2026-07-17	108.6100	115.7000	108.6100	109.0900	-19.728%	11	5,433	-29.691%
2026-07-16	135.0600	135.9000	135.0600	135.9000	-1.870%	15	5,433	-43.561%
2026-07-15	137.9000	138.4900	137.9000	138.4900	-2.746%	14	5,430	-44.617%
2026-07-14	136.1000	142.5000	136.1000	142.4000	+6.667%	155	5,430	-46.138%
2026-07-13	134.7000	135.2000	133.5000	133.5000	-15.624%	5	5,305	-42.547%
2026-07-10	145.2000	158.2200	145.2000	158.2200	+8.892%	9	5,301	-51.523%
2026-07-09	147.9400	148.1600	144.7500	145.3000	+22.399%	91	5,294	-47.213%
2026-07-08	118.7100	118.7100	118.7100	118.7100	-11.278%	2	5,292	-35.389%
2026-07-07	144.8000	144.8000	133.0200	133.8000	-11.858%	55	5,292	-42.676%
2026-07-06	145.8000	153.9000	145.8000	151.8000	+20.668%	114	5,253	-49.473%
2026-07-02	148.7400	148.7400	119.5000	125.8000	-10.124%	10	5,250	-39.030%
2026-07-01	147.3700	147.3800	139.9700	139.9700	-5.054%	39	5,250	-45.203%
2026-06-30	137.1000	147.5700	137.1000	147.4200	+14.724%	66	5,281	-47.972%
2026-06-29	114.3300	129.3000	114.3300	128.5000	+8.530%	158	5,338	-40.311%
2026-06-26	118.4000	118.4000	118.4000	118.4000	+7.246%	3	5,335	-35.220%
2026-06-25	110.7000	111.6000	110.4000	110.4000	-2.353%	176	5,337	-30.525%
2026-06-24	124.5600	133.8300	110.2700	113.0600	-8.096%	68	5,386	-32.160%
2026-06-23	130.3100	137.0700	123.0200	123.0200	-18.384%	77	5,407	-37.652%
2026-06-22	174.3800	174.3800	150.7300	150.7300	-9.947%	63	5,399	-49.114%
2026-06-18	160.8400	168.5200	160.8400	167.3800	+14.042%	96	5,360	-54.176%
2026-06-17	175.8000	175.8000	146.7700	146.7700	-20.450%	15	5,360	-47.741%
2026-06-16	191.4600	191.4600	184.5000	184.5000	-6.677%	1,229	5,360	-58.428%
2026-06-15	195.1000	212.2800	195.1000	197.7000	+29.300%	69	4,229	-61.204%
2026-06-12	151.9200	159.4100	151.3800	152.9000	-0.065%	43	4,229	-49.836%
2026-06-11	119.7800	153.0000	117.1000	153.0000	+23.656%	20	4,229	-49.869%
2026-06-10	133.2700	133.2700	123.7300	123.7300	-11.766%	12	4,232	-38.010%
2026-06-09	176.7100	176.7100	130.0400	140.2300	-11.247%	652	4,249	-45.304%
2026-06-08	159.8400	160.9400	156.8000	158.0000	+10.258%	380	4,019	-51.456%
2026-06-05	192.9000	194.8000	143.3000	143.3000	-38.839%	936	4,063	-46.476%
2026-06-04	206.8000	234.6100	206.8000	234.3000	+5.020%	45	4,018	-67.264%
2026-06-03	223.1000	223.1000	223.1000	223.1000	-8.715%	3	4,020	-65.621%
2026-06-02	244.3000	244.4000	244.3000	244.4000	+0.411%	538	4,017	-68.617%
2026-06-01	222.2600	245.5000	222.2600	243.4000	+6.260%	91	3,587	-68.488%
2026-05-29	239.4300	239.4300	229.0000	229.0600	+0.988%	20	3,574	-66.515%
2026-05-28	221.4600	226.8200	221.4600	226.8200	+7.396%	154	3,591	-66.185%
2026-05-27	216.3000	216.3000	211.2000	211.2000	+0.845%	215	3,513	-63.684%
2026-05-26	218.4000	218.4000	207.3000	209.4300	+8.255%	547	3,500	-63.377%
2026-05-22	203.6000	203.6000	193.1700	193.4600	+8.759%	3	3,500	-60.354%
2026-05-21	167.3400	179.2800	167.3400	177.8800	+1.068%	17	3,501	-56.881%
2026-05-20	176.0000	176.0000	176.0000	176.0000	+17.060%	1	3,501	-56.420%
2026-05-19	159.5200	159.5200	150.3500	150.3500	-3.013%	1,045	3,485	-48.986%
2026-05-18	179.1900	179.1900	155.0200	155.0200	-14.843%	11	3,485	-50.523%
2026-05-15	195.1400	199.4000	182.0400	182.0400	-19.968%	171	3,485	-57.866%
2026-05-14	230.2400	230.2400	225.1200	227.4600	+11.054%	61	2,777	-66.280%
2026-05-13	176.0800	205.3500	176.0800	204.8200	+13.035%	40	2,740	-62.552%
2026-05-12	170.1000	181.2000	158.7000	181.2000	-4.687%	453	2,740	-57.671%
2026-05-11	181.2600	193.6000	181.0900	190.1100	+9.460%	58	2,740	-59.655%
2026-05-08	175.4400	176.9400	173.6800	173.6800	+17.272%	13	2,433	-55.838%
2026-05-07	155.5000	155.5000	146.0000	148.1000	-9.364%	106	2,439	-48.211%
2026-05-06	141.8500	163.4000	141.8500	163.4000	+32.544%	53	2,382	-53.060%
2026-05-05	115.2500	124.9800	115.2500	123.2800	+19.134%	646	2,373	-37.784%
2026-05-04	107.9700	107.9700	103.4800	103.4800	-9.466%	4	2,023	-25.879%
2026-05-01	118.5400	119.3200	111.8300	114.3000	+9.904%	34	2,018	-32.896%
2026-04-30	96.4700	104.0000	96.2700	104.0000	+26.214%	206	2,018	-26.250%
2026-04-29	85.5000	86.8000	82.4000	82.4000	-10.122%	115	2,017	-6.917%
2026-04-24	87.1000	91.6800	86.9600	91.6800	+9.104%	32	1,941	-16.339%
2026-04-23	85.2000	85.2000	84.0300	84.0300	-0.931%	2	1,941	-8.723%
2026-04-21	84.5000	84.8200	84.0000	84.8200	-2.551%	3	1,941	-9.573%
2026-04-20	90.2600	90.2800	87.0400	87.0400	-6.318%	7	1,941	-11.880%
2026-04-17	84.0000	92.9100	84.0000	92.9100	+25.385%	8	1,941	-17.447%
2026-04-16	71.3700	74.1000	71.3700	74.1000	+22.076%	12	1,941	+3.509%
2026-04-15	60.4000	60.7000	59.9000	60.7000	+39.316%	12	1,929	+26.359%
2026-04-14	42.5300	43.5700	42.5300	43.5700	+28.905%	2	1,938	+76.039%
2026-04-10	33.8000	33.8000	33.8000	33.8000	+11.111%	1	1,938	+126.923%
2026-04-08	30.9200	31.3000	30.4200	30.4200	+37.959%	11	1,937	+152.137%
2026-04-07	22.0500	22.0500	22.0500	22.0500	+4.751%	1	1,931	+247.846%
2026-04-06	21.5000	21.6000	20.5100	21.0500	-4.751%	31	1,931	+264.371%
2026-04-01	22.1000	22.1000	22.1000	22.1000	+19.202%	1	1,951	+247.059%
2026-03-31	18.3000	18.5400	16.8000	18.5400	+25.866%	218	1,952	+313.700%
2026-03-30	14.7300	14.7300	14.7300	14.7300	-8.052%	450	2,070	+420.706%
2026-03-27	16.0200	16.0200	16.0200	16.0200	-49.670%	1	1,887	+378.777%
2026-03-23	29.8800	32.4500	29.8800	31.8300	+11.294%	7	1,886	+140.968%
2026-03-20	28.4900	28.6000	28.4300	28.6000	-16.642%	29	1,886	+168.182%
2026-03-18	37.5700	37.5700	34.3100	34.3100	-13.924%	3	1,886	+123.550%
2026-03-13	39.6900	39.8600	39.6900	39.8600	-4.823%	4	1,884	+92.423%
2026-03-09	41.8200	41.8800	41.8200	41.8800	-15.530%	92	1,754	+83.142%
2026-03-06	47.5000	49.6400	47.5000	49.5800	+0.978%	17	1,823	+54.699%
2026-03-03	49.1000	49.1000	49.1000	49.1000	-26.705%	1	1,822	+56.212%
2026-02-24	64.2700	67.0600	64.1500	66.9900	-4.094%	124	1,821	+14.495%
2026-02-20	70.1500	70.1500	69.8500	69.8500	+8.278%	2	1,759	+9.807%
2026-02-19	66.2100	67.9500	64.3400	64.5100	-2.272%	84	1,759	+18.896%
2026-02-17	64.5000	66.0100	64.5000	66.0100	-3.818%	7	1,717	+16.195%
2026-02-13	70.1000	70.4300	68.2400	68.6300	-18.521%	38	1,698	+11.759%
2026-02-11	84.4700	84.7800	84.2300	84.2300	-6.887%	75	1,698	-8.940%
2026-02-09	86.0300	90.4600	86.0300	90.4600	+8.622%	5	1,661	-15.211%
2026-01-22	83.3300	83.3300	83.2800	83.2800	+18.548%	2	1,531	-7.901%
2026-01-21	69.3300	70.2500	69.3300	70.2500	+3.568%	2	1,531	+9.181%
2026-01-20	70.1900	70.1900	67.8300	67.8300	-27.354%	214	1,530	+13.077%
2026-01-15	103.2500	103.4500	93.0500	93.3700	-12.304%	8	1,532	-17.854%
2026-01-12	106.4700	106.4700	106.4700	106.4700	+14.030%	3	1,615	-27.961%
2026-01-08	93.3800	93.3800	93.3700	93.3700	+0.419%	2	1,614	-17.854%
2026-01-05	92.9800	92.9800	92.9800	92.9800	+20.440%	261	1,218	-17.509%
2026-01-02	77.2000	77.2000	77.2000	77.2000	-20.918%	1	1,218	-0.648%
2025-12-24	97.6200	97.6200	97.6200	97.6200	+41.704%	1	1,219	-21.430%
2025-12-17	68.8400	68.8900	68.8400	68.8900	-11.087%	332	1,220	+11.337%
2025-12-16	81.3500	81.3500	77.4800	77.4800	-13.988%	394	943	-1.007%
2025-12-15	89.3400	90.0800	89.3400	90.0800	-3.244%	3	858	-14.853%
2025-12-12	94.6000	94.9000	92.2000	93.1000	-17.237%	197	857	-17.615%
2025-12-11	112.4900	112.4900	112.4900	112.4900	+7.042%	50	682	-31.816%
2025-12-10	105.0900	105.0900	105.0900	105.0900	-12.425%	150	682	-27.015%
2025-12-05	115.9900	120.0000	115.9900	120.0000	+22.574%	37	576	-36.083%
2025-11-25	97.7500	97.9000	97.7500	97.9000	-0.285%	6	559	-21.655%
2025-11-17	98.6500	99.3400	98.1800	98.1800	-15.209%	68	557	-21.878%
2025-11-13	115.2800	115.7900	115.2800	115.7900	-4.629%	4	557	-33.759%
2025-11-10	121.4200	121.5000	121.4100	121.4100	+25.385%	24	567	-36.826%
2025-11-07	94.0800	96.8700	94.0800	96.8300	-11.973%	4	556	-20.789%
2025-11-06	110.0000	110.0000	110.0000	110.0000	-24.305%	1	556	-30.273%
2025-11-03	144.4100	145.3200	144.3200	145.3200	+1.064%	6	555	-47.220%
2025-10-28	142.9500	143.9800	142.7900	143.7900	+16.798%	563	555	-46.658%
2025-10-27	120.2200	123.5200	120.1900	123.1100	+12.378%	46	50	-37.698%
2025-10-24	109.5900	109.5900	109.5500	109.5500	+11.479%	40	27	-29.986%
2025-10-23	93.4500	98.3800	93.4200	98.2700	0.000%	14	7	-21.950%

.dark-mode .k8rQVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k8rQVJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7900SPX Nov 20 2026 7900.00 Call (SPX261120C07900000)option OPRA

SPX20261120C7900
SPX Nov 20 2026 7900.00 Call (SPX261120C07900000)
option OPRA