Dark

SPX20261120C7950
SPX Nov 20 2026 7950.00 Call (SPX261120C07950000)
option OPRA

EOD

Sep 10, 2026

61.45-13.815%(-9.85)733

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	65.0200	65.0200	60.5000	61.4500	-13.815%	733	2,468	0.000%
2026-09-09	74.7900	75.8000	70.6200	71.3000	-13.155%	30	1,935	-13.815%
2026-09-08	89.9800	89.9800	82.1000	82.1000	-15.448%	419	1,916	-25.152%
2026-09-04	94.7100	98.0000	94.7100	97.1000	-15.565%	459	1,704	-36.715%
2026-09-03	101.7500	117.0000	101.7500	115.0000	+35.934%	369	1,704	-46.565%
2026-09-02	84.8000	84.8000	84.6000	84.6000	+9.430%	153	1,538	-27.364%
2026-09-01	75.4000	77.3100	75.4000	77.3100	-19.047%	68	1,437	-20.515%
2026-08-31	94.9000	95.5000	94.9000	95.5000	-13.339%	10	1,371	-35.654%
2026-08-28	110.2000	110.2000	110.2000	110.2000	-6.586%	353	1,367	-44.238%
2026-08-27	117.9700	117.9700	117.9700	117.9700	+8.528%	11	1,167	-47.910%
2026-08-26	108.7000	108.7000	108.7000	108.7000	+2.702%	2	1,166	-43.468%
2026-08-25	106.5000	106.8600	104.4200	105.8400	+4.379%	109	1,165	-41.941%
2026-08-24	100.7500	104.8800	100.7500	101.4000	-8.838%	5	1,071	-39.398%
2026-08-21	119.9500	119.9500	110.5000	111.2300	+5.531%	48	1,069	-44.754%
2026-08-20	123.2000	123.2000	105.4000	105.4000	-23.423%	1,220	1,059	-41.698%
2026-08-19	137.6400	137.6400	137.6400	137.6400	+6.040%	8	621	-55.355%
2026-08-18	133.0500	133.0500	129.8000	129.8000	-17.167%	2	613	-52.658%
2026-08-17	156.7000	156.7000	156.7000	156.7000	-10.303%	1	611	-60.785%
2026-08-14	187.0200	187.0200	174.7000	174.7000	-9.613%	25	614	-64.825%
2026-08-13	194.7000	194.7000	178.5000	193.2800	+17.139%	28	619	-68.207%
2026-08-12	165.0000	165.0000	165.0000	165.0000	+4.430%	1	613	-62.758%
2026-08-11	158.0000	158.0000	158.0000	158.0000	-9.507%	6	614	-61.108%
2026-08-10	172.5000	174.6000	170.4000	174.6000	-0.513%	20	616	-64.805%
2026-08-07	165.2300	175.5000	165.2300	175.5000	+12.500%	21	598	-64.986%
2026-08-06	168.0000	168.0000	156.0000	156.0000	-10.086%	102	603	-60.609%
2026-08-05	177.9000	177.9000	173.5000	173.5000	-7.840%	29	608	-64.582%
2026-08-04	133.0500	188.4700	133.0500	188.2600	+68.995%	180	626	-67.359%
2026-08-03	89.1400	111.4000	89.1400	111.4000	+48.138%	24	618	-44.838%
2026-07-31	61.0300	75.2000	61.0300	75.2000	+14.112%	135	615	-18.285%
2026-07-30	53.2900	67.3500	53.2100	65.9000	+12.842%	149	646	-6.753%
2026-07-29	54.5000	58.4000	53.5100	58.4000	-14.745%	9	665	+5.223%
2026-07-28	68.0200	68.5000	68.0200	68.5000	+10.502%	50	662	-10.292%
2026-07-27	68.0500	68.0500	60.7900	61.9900	-6.922%	97	662	-0.871%
2026-07-23	76.1500	76.1500	66.6000	66.6000	-28.000%	5	595	-7.733%
2026-07-20	92.5000	92.5000	92.5000	92.5000	+2.664%	76	595	-33.568%
2026-07-17	95.3900	95.3900	90.1000	90.1000	-22.734%	5	520	-31.798%
2026-07-16	116.6100	116.6100	116.6100	116.6100	-6.637%	12	519	-47.303%
2026-07-15	124.2000	124.9000	124.2000	124.9000	-1.700%	3	519	-50.801%
2026-07-13	127.0600	127.0600	127.0600	127.0600	-8.194%	1	519	-51.637%
2026-07-10	130.6100	138.4000	130.6100	138.4000	+9.624%	6	519	-55.600%
2026-07-09	126.2500	126.2500	126.2500	126.2500	+18.712%	1	520	-51.327%
2026-07-08	97.4000	106.3500	97.4000	106.3500	-11.640%	5	521	-42.219%
2026-07-07	114.1400	120.3600	114.0400	120.3600	-12.088%	42	517	-48.945%
2026-07-02	136.9100	136.9100	136.9100	136.9100	+7.897%	1	480	-55.116%
2026-07-01	128.0600	128.0600	126.8900	126.8900	+0.810%	7	480	-51.572%
2026-06-30	119.2100	125.8700	118.5600	125.8700	+13.213%	8	480	-51.180%
2026-06-29	101.8000	111.1800	101.8000	111.1800	+30.248%	2	475	-44.729%
2026-06-26	91.9100	91.9100	85.3600	85.3600	-33.396%	3	475	-28.011%
2026-06-17	131.8900	131.8900	128.1600	128.1600	-20.889%	200	353	-52.052%
2026-06-16	167.3100	167.3100	162.0000	162.0000	-8.578%	15	353	-62.068%
2026-06-15	174.6000	188.5000	174.6000	177.2000	+28.201%	71	324	-65.322%
2026-06-12	138.3200	138.3200	138.2200	138.2200	+5.431%	12	324	-55.542%
2026-06-11	107.8300	131.1000	107.1100	131.1000	+29.469%	17	324	-53.127%
2026-06-10	129.3000	130.0000	101.2600	101.2600	-26.798%	7	333	-39.315%
2026-06-09	138.3300	138.3300	138.3300	138.3300	+1.751%	5	330	-55.577%
2026-06-08	135.2300	135.9500	135.2300	135.9500	+2.821%	7	330	-54.800%
2026-06-05	186.1400	186.6100	132.2200	132.2200	-37.896%	43	323	-53.524%
2026-06-04	189.8100	212.9000	188.4400	212.9000	+7.929%	15	300	-71.137%
2026-06-03	197.2600	197.2600	197.2600	197.2600	-10.782%	8	312	-68.848%
2026-06-02	209.6800	221.2000	209.6800	221.1000	+4.047%	4	312	-72.207%
2026-06-01	212.5000	212.5000	212.5000	212.5000	+2.593%	109	310	-71.082%
2026-05-29	210.0000	210.0000	207.1300	207.1300	+0.651%	11	330	-70.333%
2026-05-28	200.2700	205.7900	196.6400	205.7900	+12.429%	18	329	-70.139%
2026-05-27	186.1400	186.1400	183.0400	183.0400	-7.928%	11	339	-66.428%
2026-05-26	198.8000	198.8000	198.8000	198.8000	+13.782%	1	349	-69.090%
2026-05-22	183.4500	183.4500	174.7200	174.7200	+8.562%	11	349	-64.829%
2026-05-21	161.2300	161.2300	160.9400	160.9400	+11.950%	6	339	-61.818%
2026-05-20	145.5100	145.5100	143.7600	143.7600	+6.686%	8	339	-57.255%
2026-05-19	134.7500	134.7500	134.7500	134.7500	-8.308%	8	335	-54.397%
2026-05-18	146.9600	146.9600	146.9600	146.9600	-18.838%	8	335	-58.186%
2026-05-15	177.7500	181.0700	177.7500	181.0700	-12.779%	2	335	-66.063%
2026-05-14	198.1900	218.6500	198.1900	207.6000	+11.649%	9	336	-70.400%
2026-05-13	158.9800	185.9400	158.9800	185.9400	+7.294%	9	343	-66.952%
2026-05-11	164.3100	174.7000	164.3100	173.3000	+11.225%	4	343	-64.541%
2026-05-08	146.5400	155.8100	145.6200	155.8100	+13.234%	40	348	-60.561%
2026-05-07	140.9400	143.2400	137.6000	137.6000	-1.305%	10	329	-55.342%
2026-05-06	125.9000	139.4200	125.4000	139.4200	+28.167%	25	326	-55.925%
2026-05-05	100.0300	110.5000	100.0300	108.7800	+12.052%	148	321	-43.510%
2026-05-04	97.0800	97.0800	97.0800	97.0800	-3.710%	1	228	-36.702%
2026-05-01	101.3000	105.1600	100.8200	100.8200	+22.801%	14	228	-39.050%
2026-04-30	75.5000	82.1000	75.5000	82.1000	+5.799%	128	228	-25.152%
2026-04-28	76.7000	77.6000	76.7000	77.6000	-9.715%	6	256	-20.812%
2026-04-27	85.9500	85.9500	85.9500	85.9500	-1.105%	2	260	-28.505%
2026-04-24	86.9100	86.9100	86.9100	86.9100	+17.764%	20	260	-29.295%
2026-04-23	73.8000	73.8000	73.8000	73.8000	+4.830%	1	280	-16.734%
2026-04-21	74.0000	74.4900	70.3000	70.4000	-6.358%	26	262	-12.713%
2026-04-20	75.9200	75.9200	75.0300	75.1800	-5.553%	6	262	-18.263%
2026-04-17	77.2000	79.6000	77.2000	79.6000	+38.339%	11	265	-22.802%
2026-04-15	46.1000	57.5400	46.1000	57.5400	+34.126%	42	269	+6.795%
2026-04-14	36.3600	42.9000	36.3600	42.9000	+52.128%	3	259	+43.240%
2026-04-13	28.2000	28.2000	28.2000	28.2000	+8.046%	10	259	+117.908%
2026-04-08	25.2000	26.2100	25.2000	26.1000	+45.404%	12	160	+135.441%
2026-04-06	17.4000	17.9500	17.3000	17.9500	+40.784%	3	156	+242.340%
2026-03-30	13.8000	13.8000	12.7500	12.7500	-7.070%	11	156	+381.961%
2026-03-27	15.7000	15.7700	13.7200	13.7200	-30.000%	4	146	+347.886%
2026-03-26	19.6000	19.6000	19.6000	19.6000	-15.335%	1	147	+213.520%
2026-03-25	23.1500	23.1500	23.1500	23.1500	-6.465%	1	148	+165.443%
2026-03-20	24.7600	24.7600	24.6800	24.7500	-0.202%	84	148	+148.283%
2026-03-19	25.4000	25.4000	24.6000	24.8000	-32.055%	3	106	+147.782%
2026-03-12	37.1000	37.2000	36.5000	36.5000	-15.782%	3	107	+68.356%
2026-03-11	43.3200	43.3400	43.3200	43.3400	-5.577%	60	107	+41.786%
2026-03-10	41.4000	47.5000	41.4000	45.9000	-31.081%	8	119	+33.878%
2026-02-25	66.6000	66.6000	66.6000	66.6000	+9.539%	4	113	-7.733%
2026-02-24	57.2100	60.8000	57.2100	60.8000	+12.384%	7	113	+1.069%
2026-02-23	54.1000	54.1000	54.1000	54.1000	-6.207%	6	111	+13.586%
2026-02-17	56.4700	57.6800	53.6000	57.6800	-1.821%	67	113	+6.536%
2026-02-13	58.7500	58.7500	58.7500	58.7500	-19.188%	1	47	+4.596%
2026-02-09	72.7000	72.7000	72.7000	72.7000	+24.274%	5	47	-15.475%
2026-02-05	59.5700	60.6000	58.5000	58.5000	-31.659%	5	42	+5.043%
2026-02-02	86.5000	87.0000	85.6000	85.6000	+10.167%	8	41	-28.213%
2026-01-30	79.4000	79.4000	77.7000	77.7000	-1.521%	3	41	-20.914%
2026-01-29	78.9000	78.9000	78.9000	78.9000	-1.153%	1	41	-22.117%
2026-01-26	79.7100	79.8200	79.7100	79.8200	+1.824%	18	40	-23.014%
2026-01-22	78.2600	78.3900	78.2600	78.3900	+25.545%	16	31	-21.610%
2026-01-20	67.3100	67.6000	62.4400	62.4400	0.000%	46	23	-1.586%

.dark-mode .DKBfdx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DKBfdx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7950SPX Nov 20 2026 7950.00 Call (SPX261120C07950000)option OPRA

SPX20261120C7950
SPX Nov 20 2026 7950.00 Call (SPX261120C07950000)
option OPRA