Dark

SPX20261120C8000
SPX Nov 20 2026 8000.00 Call (SPX261120C08000000)
option OPRA

EOD

Sep 10, 2026

48.55-15.712%(-9.05)2,575

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	50.0000	52.3500	47.6000	48.5500	-15.712%	2,575	29,724	0.000%
2026-09-09	60.5000	61.0000	55.7000	57.6000	-12.595%	864	30,078	-15.712%
2026-09-08	73.0300	73.0300	65.9000	65.9000	-17.573%	118	29,567	-26.328%
2026-09-04	82.5000	83.0000	78.2000	79.9500	-16.632%	7,252	27,394	-39.275%
2026-09-03	77.2600	99.2000	77.2600	95.9000	+43.134%	505	27,394	-49.374%
2026-09-02	67.2600	70.2200	67.0000	67.0000	+9.656%	7,296	27,816	-27.537%
2026-09-01	63.6000	67.1000	59.5000	61.1000	-21.967%	65	23,893	-20.540%
2026-08-31	78.4600	78.4600	72.8000	78.3000	-12.641%	330	23,315	-37.995%
2026-08-28	103.0000	117.2000	89.6300	89.6300	-12.811%	1,379	23,277	-45.833%
2026-08-27	93.9500	107.2600	93.9500	102.8000	+13.591%	49	23,702	-52.772%
2026-08-26	91.3200	91.3200	85.0000	90.5000	0.000%	31	23,659	-46.354%
2026-08-25	93.6400	93.6400	86.1000	90.5000	+7.674%	20	23,657	-46.354%
2026-08-24	83.4500	87.3400	80.1100	84.0500	-10.414%	3,332	23,407	-42.237%
2026-08-21	92.6000	100.2000	90.1000	93.8200	+9.603%	1,328	23,595	-48.252%
2026-08-20	103.3700	103.9700	85.6000	85.6000	-23.911%	2,075	22,442	-43.283%
2026-08-19	119.0600	124.0000	112.5000	112.5000	-0.310%	1,612	21,720	-56.844%
2026-08-18	118.5000	118.5000	111.9600	112.8500	-15.626%	872	21,098	-56.978%
2026-08-17	146.6000	146.6000	133.7500	133.7500	-11.757%	46	21,722	-63.701%
2026-08-14	162.0000	166.0000	151.5700	151.5700	-7.860%	188	21,684	-67.969%
2026-08-13	162.0000	172.6000	159.2400	164.5000	+18.006%	289	21,615	-70.486%
2026-08-12	148.0000	148.0000	139.4000	139.4000	+2.477%	391	21,580	-65.172%
2026-08-11	154.3700	154.3700	134.3000	136.0300	-9.524%	206	21,851	-64.309%
2026-08-10	152.0000	156.5000	148.1000	150.3500	-3.125%	65	22,025	-67.709%
2026-08-07	151.5500	157.5000	150.4900	155.2000	+14.118%	18	22,005	-68.718%
2026-08-06	147.0000	151.5500	134.3700	136.0000	-10.231%	463	21,997	-64.301%
2026-08-05	185.5000	187.6100	144.5700	151.5000	-7.903%	214	22,189	-67.954%
2026-08-04	113.0500	166.7400	113.0500	164.5000	+72.595%	3,095	22,174	-70.486%
2026-08-03	70.6000	96.2900	70.6000	95.3100	+65.757%	1,551	20,407	-49.061%
2026-07-31	53.5200	57.5000	51.2400	57.5000	+1.447%	163	19,969	-15.565%
2026-07-30	43.4000	57.4900	43.4000	56.6800	+40.471%	377	19,794	-14.344%
2026-07-29	51.0000	54.3000	40.3500	40.3500	-27.688%	1,355	19,430	+20.322%
2026-07-28	50.0800	56.4900	48.0900	55.8000	+5.482%	5,062	18,473	-12.993%
2026-07-27	60.4100	60.4100	50.6000	52.9000	-5.367%	1,050	14,706	-8.223%
2026-07-24	59.2100	62.8400	55.1200	55.9000	+0.903%	2,232	14,660	-13.148%
2026-07-23	67.1800	67.1800	55.4000	55.4000	-30.646%	215	12,436	-12.365%
2026-07-22	80.3800	82.0000	79.6000	79.8800	-4.735%	3,018	12,535	-39.221%
2026-07-21	79.3100	83.8500	79.3100	83.8500	+19.530%	5	10,370	-42.099%
2026-07-20	86.7100	86.7800	70.1500	70.1500	-11.705%	708	10,416	-30.791%
2026-07-17	79.0700	87.0000	79.0700	79.4500	-26.673%	2,527	10,425	-38.892%
2026-07-16	107.4500	108.3500	107.4500	108.3500	-2.141%	5	9,134	-55.192%
2026-07-15	113.3600	113.3600	102.6000	110.7200	+4.670%	94	8,928	-56.151%
2026-07-14	106.2900	106.2900	104.8900	105.7800	+6.312%	10	8,952	-54.103%
2026-07-13	111.6900	113.6900	99.5000	99.5000	-17.393%	166	8,952	-51.206%
2026-07-10	110.7700	120.4500	110.7700	120.4500	+9.870%	8	8,983	-59.693%
2026-07-09	109.9200	109.9200	109.6300	109.6300	+31.783%	1,752	8,975	-55.715%
2026-07-08	83.0400	83.1900	83.0400	83.1900	-17.413%	100	7,346	-41.640%
2026-07-07	112.7000	113.8900	99.8900	100.7300	-13.351%	95	7,396	-51.802%
2026-07-06	117.6000	117.6000	115.9000	116.2500	+11.351%	130	7,456	-58.237%
2026-07-01	100.4500	114.1400	100.4500	104.4000	-7.733%	2,905	7,473	-53.496%
2026-06-30	111.1200	114.3000	111.1200	113.1500	+17.133%	144	4,573	-57.092%
2026-06-29	85.0600	97.9300	85.0600	96.6000	+15.744%	719	4,643	-49.741%
2026-06-26	80.9800	85.6000	80.9800	83.4600	+2.594%	5	4,269	-41.828%
2026-06-25	82.6400	82.6400	80.4700	81.3500	-5.186%	5	4,271	-40.320%
2026-06-24	95.8400	95.8400	85.8000	85.8000	-8.382%	107	4,270	-43.415%
2026-06-23	105.4000	105.4000	93.6500	93.6500	-19.957%	102	4,268	-48.158%
2026-06-22	132.5000	135.1000	117.0000	117.0000	-7.954%	448	4,204	-58.504%
2026-06-18	126.4200	129.5000	125.8800	127.1100	-11.514%	42	4,261	-61.805%
2026-06-16	146.9600	146.9600	143.6200	143.6500	-8.620%	60	4,261	-66.203%
2026-06-15	166.4000	168.6000	157.2000	157.2000	+26.897%	52	4,207	-69.116%
2026-06-12	119.4400	123.8800	110.5600	123.8800	+29.042%	12	4,207	-60.809%
2026-06-11	94.6800	99.3000	93.4500	96.0000	+7.395%	1,509	4,207	-49.427%
2026-06-10	89.3900	89.3900	89.3900	89.3900	-19.155%	2	3,011	-45.687%
2026-06-09	136.4900	137.7100	96.1000	110.5700	-9.554%	275	3,013	-56.091%
2026-06-08	131.7900	133.2700	122.2500	122.2500	+5.844%	18	3,022	-60.286%
2026-06-05	155.3800	155.3800	115.5000	115.5000	-37.361%	1,442	3,008	-57.965%
2026-06-04	168.7900	184.3900	168.7900	184.3900	+2.484%	67	2,813	-73.670%
2026-06-03	178.5400	182.4200	178.5400	179.9200	-9.173%	5	2,814	-73.016%
2026-06-02	203.2900	203.8400	198.0900	198.0900	+1.118%	61	2,814	-75.491%
2026-06-01	180.9200	200.4400	179.8800	195.9000	+5.515%	153	2,813	-75.217%
2026-05-29	197.1200	197.1200	184.7700	185.6600	+8.351%	58	2,794	-73.850%
2026-05-27	171.0300	171.3500	169.7000	171.3500	+5.317%	95	2,117	-71.666%
2026-05-22	157.0500	162.7000	157.0500	162.7000	+13.459%	5	2,156	-70.160%
2026-05-21	129.6900	143.4000	129.6900	143.4000	+1.984%	44	2,157	-66.144%
2026-05-20	122.0000	140.6100	122.0000	140.6100	+20.159%	7	2,157	-65.472%
2026-05-19	116.3100	117.0200	116.0700	117.0200	-9.762%	15	2,116	-58.511%
2026-05-18	141.7300	141.7300	121.6800	129.6800	-8.676%	317	2,116	-62.562%
2026-05-15	156.3000	161.6000	142.0000	142.0000	-24.263%	55	2,116	-65.810%
2026-05-14	188.6000	198.4400	184.3800	187.4900	+13.109%	43	1,927	-74.105%
2026-05-13	141.2300	168.1000	141.2300	165.7600	+28.706%	58	1,919	-70.711%
2026-05-12	143.6100	143.6100	124.4600	128.7900	-14.311%	20	1,919	-62.303%
2026-05-11	147.1100	157.2000	147.1100	150.3000	+9.206%	269	1,919	-67.698%
2026-05-08	140.6200	142.2900	137.6300	137.6300	+19.574%	16	1,830	-64.724%
2026-05-07	128.2900	133.1800	115.1000	115.1000	-10.379%	719	1,828	-57.819%
2026-05-06	111.2000	128.4300	110.9000	128.4300	+32.211%	248	1,323	-62.197%
2026-05-05	89.0000	97.1400	89.0000	97.1400	+21.959%	68	1,197	-50.021%
2026-05-04	82.5700	85.2000	79.1000	79.6500	-8.131%	7	1,205	-39.046%
2026-05-01	91.2100	91.2100	86.7000	86.7000	+13.333%	207	1,024	-44.002%
2026-04-30	70.0500	76.5000	70.0500	76.5000	+17.080%	15	1,024	-36.536%
2026-04-29	65.3000	65.3400	63.7000	65.3400	-5.139%	15	1,018	-25.696%
2026-04-28	73.1300	73.1500	66.6000	68.8800	-12.722%	12	1,018	-29.515%
2026-04-27	75.4800	78.9200	75.4800	78.9200	+3.515%	14	1,026	-38.482%
2026-04-24	76.2400	76.2400	76.2400	76.2400	+18.202%	40	1,012	-36.320%
2026-04-23	64.5000	64.5000	64.5000	64.5000	-0.309%	2	1,011	-24.729%
2026-04-21	70.1300	70.1300	64.6000	64.7000	+0.419%	4	1,012	-24.961%
2026-04-20	66.1600	66.1600	64.4300	64.4300	-9.445%	2	1,012	-24.647%
2026-04-17	60.5600	72.2700	60.5600	71.1500	+41.171%	10	1,011	-31.764%
2026-04-15	38.7000	50.4000	38.7000	50.4000	+97.492%	7	1,010	-3.671%
2026-04-13	23.4800	25.6200	23.4200	25.5200	+2.531%	34	1,008	+90.243%
2026-04-10	24.9100	24.9100	24.8900	24.8900	+2.639%	8	1,008	+95.058%
2026-04-09	24.2500	24.2500	24.2500	24.2500	+6.547%	3	1,008	+100.206%
2026-04-08	21.8700	22.9200	21.8700	22.7600	+54.305%	23	1,005	+113.313%
2026-04-06	14.7500	14.7500	14.7500	14.7500	-2.640%	20	995	+229.153%
2026-04-02	15.1500	15.1500	15.1500	15.1500	-7.847%	2	1,015	+220.462%
2026-04-01	16.4400	16.4400	16.4400	16.4400	+22.778%	3	1,015	+195.316%
2026-03-31	13.3900	13.3900	13.3900	13.3900	+21.727%	1	1,015	+262.584%
2026-03-30	12.1300	12.1300	10.9700	11.0000	-8.180%	151	1,014	+341.364%
2026-03-27	11.9800	11.9800	11.9800	11.9800	-34.891%	10	1,104	+305.259%
2026-03-26	18.4000	18.4000	18.4000	18.4000	-7.769%	5	1,114	+163.859%
2026-03-25	19.9500	19.9500	19.9500	19.9500	-13.072%	1	1,119	+143.358%
2026-03-23	23.5000	23.5000	22.8600	22.9500	+9.599%	5	1,118	+111.547%
2026-03-20	20.9400	20.9400	20.9400	20.9400	-5.249%	20	1,117	+131.853%
2026-03-19	23.9000	23.9000	22.1000	22.1000	-15.649%	2	1,097	+119.683%
2026-03-18	27.3800	27.3800	26.2000	26.2000	-11.755%	3	1,097	+85.305%
2026-03-16	29.6900	29.6900	29.6900	29.6900	-1.362%	1	1,097	+63.523%
2026-03-13	30.1000	30.1000	30.1000	30.1000	-4.444%	5	1,097	+61.296%
2026-03-12	33.4100	33.4100	31.5000	31.5000	-13.557%	8	1,097	+54.127%
2026-03-11	36.4400	36.4400	36.4400	36.4400	-5.767%	4	1,097	+33.233%
2026-03-10	38.6700	38.6700	38.6700	38.6700	+5.656%	2	1,097	+25.550%
2026-03-06	36.6000	36.6000	36.6000	36.6000	-10.884%	1	1,095	+32.650%
2026-03-05	41.0700	41.0700	41.0700	41.0700	+0.293%	1	1,096	+18.213%
2026-03-03	38.4400	41.2000	38.3300	40.9500	-21.851%	2,790	1,191	+18.559%
2026-02-26	55.5300	55.8900	52.4000	52.4000	-10.274%	3	601	-7.347%
2026-02-25	58.4100	58.4200	58.4000	58.4000	+24.176%	16	600	-16.866%
2026-02-23	47.4000	47.4000	46.9600	47.0300	-1.816%	9	600	+3.232%
2026-02-17	49.6300	49.7300	47.9000	47.9000	-12.110%	49	609	+1.357%
2026-02-13	54.5000	54.5000	54.5000	54.5000	+4.207%	1	610	-10.917%
2026-02-12	56.7500	56.7500	52.3000	52.3000	-20.818%	9	610	-7.170%
2026-02-11	71.5000	71.5000	65.2500	66.0500	-5.938%	10	609	-26.495%
2026-02-10	71.4500	71.4500	69.9300	70.2200	+0.028%	35	605	-30.860%
2026-02-09	66.7200	70.7000	66.7200	70.2000	+14.017%	4	591	-30.840%
2026-02-06	60.1700	61.6200	60.1700	61.5700	-0.790%	6	592	-21.147%
2026-02-03	69.8000	69.8000	60.2400	62.0600	-17.856%	5	592	-21.769%
2026-02-02	75.9400	76.0300	75.5500	75.5500	+7.163%	5	591	-35.738%
2026-01-30	71.2000	71.2000	70.5000	70.5000	-1.412%	12	596	-31.135%
2026-01-26	71.4500	71.5100	70.7700	71.5100	+7.051%	42	596	-32.107%
2026-01-23	66.9000	66.9000	66.8000	66.8000	+0.376%	6	579	-27.320%
2026-01-22	66.7700	69.7100	66.5200	66.5500	+9.188%	7	579	-27.047%
2026-01-21	60.9500	60.9500	60.9500	60.9500	+16.830%	2	579	-20.345%
2026-01-20	58.8200	58.8200	52.1700	52.1700	-33.541%	4	579	-6.939%
2026-01-15	79.0100	82.2000	78.5000	78.5000	-4.652%	34	579	-38.153%
2026-01-12	82.1100	82.3300	82.1100	82.3300	+33.870%	6	476	-41.030%
2026-01-02	61.5000	61.5000	61.5000	61.5000	-15.696%	2	473	-21.057%
2025-12-29	74.1100	74.1100	72.9500	72.9500	+11.972%	58	473	-33.448%
2025-12-22	65.6300	65.9800	64.5900	65.1500	+7.243%	24	206	-25.480%
2025-12-17	62.5000	62.5000	60.7500	60.7500	-6.423%	2	206	-20.082%
2025-12-16	64.8200	65.6300	63.0700	64.9200	-8.871%	34	209	-25.216%
2025-12-15	71.6000	72.0400	71.2400	71.2400	-16.678%	68	205	-31.850%
2025-12-10	85.5000	85.5000	85.5000	85.5000	-2.841%	144	211	-43.216%
2025-12-08	87.5900	88.0000	87.5900	88.0000	-3.265%	2	104	-44.830%
2025-12-04	90.4200	90.9700	90.4200	90.9700	+0.686%	2	103	-46.631%
2025-12-01	90.1800	90.3500	90.1800	90.3500	+29.497%	126	103	-46.265%
2025-11-21	66.0000	70.9300	66.0000	69.7700	-8.738%	14	64	-30.414%
2025-11-18	77.8100	77.8200	76.4500	76.4500	-6.311%	4	58	-36.494%
2025-11-17	91.8900	91.8900	81.1300	81.6000	-15.876%	71	58	-40.502%
2025-11-13	97.0000	97.0000	97.0000	97.0000	-6.972%	1	53	-49.948%
2025-11-10	104.2700	104.2700	104.2700	104.2700	+25.627%	1	53	-53.438%
2025-11-07	76.3400	83.0000	75.2200	83.0000	-8.801%	55	53	-41.506%
2025-11-06	93.9600	93.9600	88.0000	91.0100	-23.866%	5	46	-46.654%
2025-10-31	119.5400	119.5400	119.5400	119.5400	+2.031%	5	44	-59.386%
2025-10-30	117.1600	117.1600	117.1600	117.1600	-4.187%	4	44	-58.561%
2025-10-28	122.3200	122.3200	122.2800	122.2800	+20.378%	4	44	-60.296%
2025-10-27	102.0100	102.0100	101.5800	101.5800	+12.330%	42	44	-52.205%
2025-10-24	85.4900	90.5300	85.4700	90.4300	+13.292%	50	23	-46.312%
2025-10-23	79.8200	79.8200	79.8200	79.8200	+1.153%	2	1	-39.176%
2025-10-20	78.8600	78.9100	78.8600	78.9100	+9.689%	2	2	-38.474%
2025-10-17	71.8900	71.9400	71.8900	71.9400	0.000%	2	1	-32.513%

.dark-mode .nPNWgl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nPNWgl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C8000SPX Nov 20 2026 8000.00 Call (SPX261120C08000000)option OPRA

SPX20261120C8000
SPX Nov 20 2026 8000.00 Call (SPX261120C08000000)
option OPRA