Dark

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

EOD

Jul 8, 2026

83.19-17.413%(-17.54)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	83.0400	83.1900	83.0400	83.1900	-17.413%	100	7,346	0.000%
2026-07-07	112.7000	113.8900	99.8900	100.7300	-13.351%	95	7,396	-17.413%
2026-07-06	117.6000	117.6000	115.9000	116.2500	+11.351%	130	7,456	-28.439%
2026-07-01	100.4500	114.1400	100.4500	104.4000	-7.733%	2,905	7,473	-20.316%
2026-06-30	111.1200	114.3000	111.1200	113.1500	+17.133%	144	4,573	-26.478%
2026-06-29	85.0600	97.9300	85.0600	96.6000	+15.744%	719	4,643	-13.882%
2026-06-26	80.9800	85.6000	80.9800	83.4600	+2.594%	5	4,269	-0.324%
2026-06-25	82.6400	82.6400	80.4700	81.3500	-5.186%	5	4,271	+2.262%
2026-06-24	95.8400	95.8400	85.8000	85.8000	-8.382%	107	4,270	-3.042%
2026-06-23	105.4000	105.4000	93.6500	93.6500	-19.957%	102	4,268	-11.169%
2026-06-22	132.5000	135.1000	117.0000	117.0000	-7.954%	448	4,204	-28.897%
2026-06-18	126.4200	129.5000	125.8800	127.1100	-11.514%	42	4,261	-34.553%
2026-06-16	146.9600	146.9600	143.6200	143.6500	-8.620%	60	4,261	-42.088%
2026-06-15	166.4000	168.6000	157.2000	157.2000	+26.897%	52	4,207	-47.080%
2026-06-12	119.4400	123.8800	110.5600	123.8800	+29.042%	12	4,207	-32.846%
2026-06-11	94.6800	99.3000	93.4500	96.0000	+7.395%	1,509	4,207	-13.344%
2026-06-10	89.3900	89.3900	89.3900	89.3900	-19.155%	2	3,011	-6.936%
2026-06-09	136.4900	137.7100	96.1000	110.5700	-9.554%	275	3,013	-24.763%
2026-06-08	131.7900	133.2700	122.2500	122.2500	+5.844%	18	3,022	-31.951%
2026-06-05	155.3800	155.3800	115.5000	115.5000	-37.361%	1,442	3,008	-27.974%
2026-06-04	168.7900	184.3900	168.7900	184.3900	+2.484%	67	2,813	-54.884%
2026-06-03	178.5400	182.4200	178.5400	179.9200	-9.173%	5	2,814	-53.763%
2026-06-02	203.2900	203.8400	198.0900	198.0900	+1.118%	61	2,814	-58.004%
2026-06-01	180.9200	200.4400	179.8800	195.9000	+5.515%	153	2,813	-57.534%
2026-05-29	197.1200	197.1200	184.7700	185.6600	+8.351%	58	2,794	-55.192%
2026-05-27	171.0300	171.3500	169.7000	171.3500	+5.317%	95	2,117	-51.450%
2026-05-22	157.0500	162.7000	157.0500	162.7000	+13.459%	5	2,156	-48.869%
2026-05-21	129.6900	143.4000	129.6900	143.4000	+1.984%	44	2,157	-41.987%
2026-05-20	122.0000	140.6100	122.0000	140.6100	+20.159%	7	2,157	-40.836%
2026-05-19	116.3100	117.0200	116.0700	117.0200	-9.762%	15	2,116	-28.910%
2026-05-18	141.7300	141.7300	121.6800	129.6800	-8.676%	317	2,116	-35.850%
2026-05-15	156.3000	161.6000	142.0000	142.0000	-24.263%	55	2,116	-41.415%
2026-05-14	188.6000	198.4400	184.3800	187.4900	+13.109%	43	1,927	-55.630%
2026-05-13	141.2300	168.1000	141.2300	165.7600	+28.706%	58	1,919	-49.813%
2026-05-12	143.6100	143.6100	124.4600	128.7900	-14.311%	20	1,919	-35.406%
2026-05-11	147.1100	157.2000	147.1100	150.3000	+9.206%	269	1,919	-44.651%
2026-05-08	140.6200	142.2900	137.6300	137.6300	+19.574%	16	1,830	-39.555%
2026-05-07	128.2900	133.1800	115.1000	115.1000	-10.379%	719	1,828	-27.724%
2026-05-06	111.2000	128.4300	110.9000	128.4300	+32.211%	248	1,323	-35.225%
2026-05-05	89.0000	97.1400	89.0000	97.1400	+21.959%	68	1,197	-14.361%
2026-05-04	82.5700	85.2000	79.1000	79.6500	-8.131%	7	1,205	+4.444%
2026-05-01	91.2100	91.2100	86.7000	86.7000	+13.333%	207	1,024	-4.048%
2026-04-30	70.0500	76.5000	70.0500	76.5000	+17.080%	15	1,024	+8.745%
2026-04-29	65.3000	65.3400	63.7000	65.3400	-5.139%	15	1,018	+27.319%
2026-04-28	73.1300	73.1500	66.6000	68.8800	-12.722%	12	1,018	+20.775%
2026-04-27	75.4800	78.9200	75.4800	78.9200	+3.515%	14	1,026	+5.411%
2026-04-24	76.2400	76.2400	76.2400	76.2400	+18.202%	40	1,012	+9.116%
2026-04-23	64.5000	64.5000	64.5000	64.5000	-0.309%	2	1,011	+28.977%
2026-04-21	70.1300	70.1300	64.6000	64.7000	+0.419%	4	1,012	+28.578%
2026-04-20	66.1600	66.1600	64.4300	64.4300	-9.445%	2	1,012	+29.117%
2026-04-17	60.5600	72.2700	60.5600	71.1500	+41.171%	10	1,011	+16.922%
2026-04-15	38.7000	50.4000	38.7000	50.4000	+97.492%	7	1,010	+65.060%
2026-04-13	23.4800	25.6200	23.4200	25.5200	+2.531%	34	1,008	+225.980%
2026-04-10	24.9100	24.9100	24.8900	24.8900	+2.639%	8	1,008	+234.231%
2026-04-09	24.2500	24.2500	24.2500	24.2500	+6.547%	3	1,008	+243.052%
2026-04-08	21.8700	22.9200	21.8700	22.7600	+54.305%	23	1,005	+265.510%
2026-04-06	14.7500	14.7500	14.7500	14.7500	-2.640%	20	995	+464.000%
2026-04-02	15.1500	15.1500	15.1500	15.1500	-7.847%	2	1,015	+449.109%
2026-04-01	16.4400	16.4400	16.4400	16.4400	+22.778%	3	1,015	+406.022%
2026-03-31	13.3900	13.3900	13.3900	13.3900	+21.727%	1	1,015	+521.285%
2026-03-30	12.1300	12.1300	10.9700	11.0000	-8.180%	151	1,014	+656.273%
2026-03-27	11.9800	11.9800	11.9800	11.9800	-34.891%	10	1,104	+594.407%
2026-03-26	18.4000	18.4000	18.4000	18.4000	-7.769%	5	1,114	+352.120%
2026-03-25	19.9500	19.9500	19.9500	19.9500	-13.072%	1	1,119	+316.992%
2026-03-23	23.5000	23.5000	22.8600	22.9500	+9.599%	5	1,118	+262.484%
2026-03-20	20.9400	20.9400	20.9400	20.9400	-5.249%	20	1,117	+297.278%
2026-03-19	23.9000	23.9000	22.1000	22.1000	-15.649%	2	1,097	+276.425%
2026-03-18	27.3800	27.3800	26.2000	26.2000	-11.755%	3	1,097	+217.519%
2026-03-16	29.6900	29.6900	29.6900	29.6900	-1.362%	1	1,097	+180.195%
2026-03-13	30.1000	30.1000	30.1000	30.1000	-4.444%	5	1,097	+176.379%
2026-03-12	33.4100	33.4100	31.5000	31.5000	-13.557%	8	1,097	+164.095%
2026-03-11	36.4400	36.4400	36.4400	36.4400	-5.767%	4	1,097	+128.293%
2026-03-10	38.6700	38.6700	38.6700	38.6700	+5.656%	2	1,097	+115.128%
2026-03-06	36.6000	36.6000	36.6000	36.6000	-10.884%	1	1,095	+127.295%
2026-03-05	41.0700	41.0700	41.0700	41.0700	+0.293%	1	1,096	+102.557%
2026-03-03	38.4400	41.2000	38.3300	40.9500	-21.851%	2,790	1,191	+103.150%
2026-02-26	55.5300	55.8900	52.4000	52.4000	-10.274%	3	601	+58.760%
2026-02-25	58.4100	58.4200	58.4000	58.4000	+24.176%	16	600	+42.449%
2026-02-23	47.4000	47.4000	46.9600	47.0300	-1.816%	9	600	+76.887%
2026-02-17	49.6300	49.7300	47.9000	47.9000	-12.110%	49	609	+73.674%
2026-02-13	54.5000	54.5000	54.5000	54.5000	+4.207%	1	610	+52.642%
2026-02-12	56.7500	56.7500	52.3000	52.3000	-20.818%	9	610	+59.063%
2026-02-11	71.5000	71.5000	65.2500	66.0500	-5.938%	10	609	+25.950%
2026-02-10	71.4500	71.4500	69.9300	70.2200	+0.028%	35	605	+18.471%
2026-02-09	66.7200	70.7000	66.7200	70.2000	+14.017%	4	591	+18.504%
2026-02-06	60.1700	61.6200	60.1700	61.5700	-0.790%	6	592	+35.115%
2026-02-03	69.8000	69.8000	60.2400	62.0600	-17.856%	5	592	+34.048%
2026-02-02	75.9400	76.0300	75.5500	75.5500	+7.163%	5	591	+10.113%
2026-01-30	71.2000	71.2000	70.5000	70.5000	-1.412%	12	596	+18.000%
2026-01-26	71.4500	71.5100	70.7700	71.5100	+7.051%	42	596	+16.333%
2026-01-23	66.9000	66.9000	66.8000	66.8000	+0.376%	6	579	+24.536%
2026-01-22	66.7700	69.7100	66.5200	66.5500	+9.188%	7	579	+25.004%
2026-01-21	60.9500	60.9500	60.9500	60.9500	+16.830%	2	579	+36.489%
2026-01-20	58.8200	58.8200	52.1700	52.1700	-33.541%	4	579	+59.459%
2026-01-15	79.0100	82.2000	78.5000	78.5000	-4.652%	34	579	+5.975%
2026-01-12	82.1100	82.3300	82.1100	82.3300	+33.870%	6	476	+1.045%
2026-01-02	61.5000	61.5000	61.5000	61.5000	-15.696%	2	473	+35.268%
2025-12-29	74.1100	74.1100	72.9500	72.9500	+11.972%	58	473	+14.037%
2025-12-22	65.6300	65.9800	64.5900	65.1500	+7.243%	24	206	+27.690%
2025-12-17	62.5000	62.5000	60.7500	60.7500	-6.423%	2	206	+36.938%
2025-12-16	64.8200	65.6300	63.0700	64.9200	-8.871%	34	209	+28.142%
2025-12-15	71.6000	72.0400	71.2400	71.2400	-16.678%	68	205	+16.774%
2025-12-10	85.5000	85.5000	85.5000	85.5000	-2.841%	144	211	-2.702%
2025-12-08	87.5900	88.0000	87.5900	88.0000	-3.265%	2	104	-5.466%
2025-12-04	90.4200	90.9700	90.4200	90.9700	+0.686%	2	103	-8.552%
2025-12-01	90.1800	90.3500	90.1800	90.3500	+29.497%	126	103	-7.925%
2025-11-21	66.0000	70.9300	66.0000	69.7700	-8.738%	14	64	+19.235%
2025-11-18	77.8100	77.8200	76.4500	76.4500	-6.311%	4	58	+8.816%
2025-11-17	91.8900	91.8900	81.1300	81.6000	-15.876%	71	58	+1.949%
2025-11-13	97.0000	97.0000	97.0000	97.0000	-6.972%	1	53	-14.237%
2025-11-10	104.2700	104.2700	104.2700	104.2700	+25.627%	1	53	-20.217%
2025-11-07	76.3400	83.0000	75.2200	83.0000	-8.801%	55	53	+0.229%
2025-11-06	93.9600	93.9600	88.0000	91.0100	-23.866%	5	46	-8.592%
2025-10-31	119.5400	119.5400	119.5400	119.5400	+2.031%	5	44	-30.408%
2025-10-30	117.1600	117.1600	117.1600	117.1600	-4.187%	4	44	-28.995%
2025-10-28	122.3200	122.3200	122.2800	122.2800	+20.378%	4	44	-31.968%
2025-10-27	102.0100	102.0100	101.5800	101.5800	+12.330%	42	44	-18.104%
2025-10-24	85.4900	90.5300	85.4700	90.4300	+13.292%	50	23	-8.006%
2025-10-23	79.8200	79.8200	79.8200	79.8200	+1.153%	2	1	+4.222%
2025-10-20	78.8600	78.9100	78.8600	78.9100	+9.689%	2	2	+5.424%
2025-10-17	71.8900	71.9400	71.8900	71.9400	0.000%	2	1	+15.638%

.dark-mode .qd8cFP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qd8cFP{ 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