Dark

SPX20261120C8100
SPX Nov 20 2026 8100.00 Call (SPX261120C08100000)
option OPRA

EOD

Sep 10, 2026

29.00-20.765%(-7.60)607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.2000	31.4000	29.0000	29.0000	-20.765%	607	11,181	0.000%
2026-09-09	37.7500	37.9000	34.8000	36.6000	-12.440%	649	10,578	-20.765%
2026-09-08	46.0000	46.0000	41.8000	41.8000	-19.492%	153	10,431	-30.622%
2026-09-04	57.5000	57.6000	49.8700	51.9200	-17.718%	1,214	10,196	-44.145%
2026-09-03	54.3900	65.4700	51.6000	63.1000	+45.057%	290	10,196	-54.041%
2026-09-02	43.3600	46.6000	42.9400	43.5000	+10.941%	831	8,615	-33.333%
2026-09-01	41.0300	44.6000	37.1700	39.2100	-19.980%	162	8,105	-26.039%
2026-08-31	50.9800	50.9800	46.9000	49.0000	-18.645%	590	8,008	-40.816%
2026-08-28	79.5500	79.5500	60.2300	60.2300	-18.959%	513	8,343	-51.851%
2026-08-27	64.2600	74.3200	64.2600	74.3200	+21.042%	31	8,439	-60.980%
2026-08-26	63.1100	63.1100	56.2200	61.4000	-1.175%	761	8,422	-52.769%
2026-08-25	61.8600	62.1300	58.3000	62.1300	+9.384%	14	8,261	-53.324%
2026-08-24	58.7600	59.4000	56.8000	56.8000	-12.803%	8	8,271	-48.944%
2026-08-21	62.2000	65.1400	62.2000	65.1400	+7.901%	328	8,265	-55.481%
2026-08-20	68.7000	69.9000	59.3000	60.3700	-20.146%	666	8,460	-51.963%
2026-08-19	84.7700	84.7700	75.6000	75.6000	-8.141%	37	8,557	-61.640%
2026-08-18	82.3000	82.3000	82.3000	82.3000	-22.665%	1,151	8,529	-64.763%
2026-08-17	106.4200	106.4200	106.4200	106.4200	-5.033%	200	7,779	-72.749%
2026-08-14	114.7500	114.7500	112.0600	112.0600	-10.338%	13	7,742	-74.121%
2026-08-13	121.2000	124.9800	119.9000	124.9800	+18.689%	847	7,725	-76.796%
2026-08-12	104.1700	105.3000	104.1700	105.3000	+5.163%	3	7,609	-72.460%
2026-08-11	113.7700	113.7700	99.0200	100.1300	-13.059%	359	7,611	-71.038%
2026-08-10	113.0300	115.1700	113.0300	115.1700	+1.026%	3	7,285	-74.820%
2026-08-07	111.2000	114.0000	106.3000	114.0000	+15.035%	2,032	7,285	-74.561%
2026-08-06	99.1000	99.1000	99.1000	99.1000	-10.073%	1	6,128	-70.737%
2026-08-05	145.8300	146.8200	110.2000	110.2000	-8.775%	25	5,968	-73.684%
2026-08-04	91.1000	124.1000	91.1000	120.8000	+76.093%	1,014	5,980	-75.993%
2026-08-03	70.0000	70.0000	68.6000	68.6000	+63.723%	4	6,339	-57.726%
2026-07-31	40.5000	43.2000	40.5000	41.9000	+15.110%	5	5,550	-30.788%
2026-07-30	33.9800	36.4000	33.9800	36.4000	+42.077%	107	5,549	-20.330%
2026-07-29	31.3600	32.5500	25.6200	25.6200	-30.719%	11	5,585	+13.193%
2026-07-28	37.5200	37.5200	36.9800	36.9800	+3.296%	33	5,589	-21.579%
2026-07-27	36.4900	36.4900	35.8000	35.8000	-4.989%	253	5,344	-18.994%
2026-07-24	43.7000	43.7000	37.6800	37.6800	+0.749%	3	5,097	-23.036%
2026-07-23	47.5000	47.5000	37.4000	37.4000	-34.957%	257	5,100	-22.460%
2026-07-21	59.0700	59.1400	57.5000	57.5000	+15.369%	652	4,999	-49.565%
2026-07-20	51.4000	51.4000	49.8400	49.8400	-9.873%	24	4,471	-41.814%
2026-07-17	56.3300	62.0000	55.3000	55.3000	-21.449%	17	4,450	-47.559%
2026-07-16	70.4000	70.4000	70.4000	70.4000	-9.488%	2	4,444	-58.807%
2026-07-15	77.9000	77.9000	77.7800	77.7800	+0.712%	2,005	4,446	-62.715%
2026-07-14	73.8000	77.7400	73.8000	77.2300	+1.967%	48	2,450	-62.450%
2026-07-13	82.5000	83.4000	75.7400	75.7400	-13.637%	658	2,437	-61.711%
2026-07-10	82.2700	89.7000	81.4600	87.7000	+7.344%	252	2,443	-66.933%
2026-07-09	70.3800	81.7000	70.3800	81.7000	+19.009%	1,366	2,306	-64.504%
2026-07-08	67.8000	68.6500	61.3300	68.6500	-13.386%	6	1,316	-57.757%
2026-07-06	79.2100	79.2600	79.2100	79.2600	+13.148%	28	1,316	-63.412%
2026-07-02	89.2000	89.2000	70.0500	70.0500	-16.627%	79	1,279	-58.601%
2026-07-01	83.8200	84.0200	83.8000	84.0200	+0.239%	28	1,279	-65.484%
2026-06-30	76.5000	84.7400	76.5000	83.8200	+15.566%	85	1,277	-65.402%
2026-06-29	65.0000	72.5300	61.8900	72.5300	+10.228%	6	1,320	-60.017%
2026-06-26	64.4000	65.8000	64.4000	65.8000	-2.272%	56	1,316	-55.927%
2026-06-25	67.3300	67.3300	67.3300	67.3300	+5.782%	2	1,354	-56.929%
2026-06-24	63.6500	63.6500	63.6500	63.6500	-6.958%	1	1,356	-54.438%
2026-06-23	74.5000	74.5000	68.4100	68.4100	-23.048%	71	1,357	-57.609%
2026-06-22	92.2500	92.2500	88.9000	88.9000	-13.605%	96	1,376	-67.379%
2026-06-18	98.0500	103.9000	95.4000	102.9000	+23.827%	56	1,373	-71.817%
2026-06-17	104.3000	104.6000	82.0000	83.1000	-22.546%	86	1,373	-65.102%
2026-06-16	116.8000	116.8000	107.2900	107.2900	-12.201%	18	1,373	-72.970%
2026-06-15	124.4900	132.1700	122.2000	122.2000	+27.958%	31	1,369	-76.268%
2026-06-12	95.4000	95.5000	95.4000	95.5000	+5.373%	36	1,369	-69.634%
2026-06-11	75.4800	90.6300	75.4800	90.6300	+35.552%	50	1,369	-68.002%
2026-06-10	70.4000	71.1000	66.7000	66.8600	-19.832%	170	1,369	-56.626%
2026-06-09	108.6200	108.6200	81.2000	83.4000	-8.553%	27	1,402	-65.228%
2026-06-08	102.4100	104.8800	91.2000	91.2000	+1.109%	690	1,414	-68.202%
2026-06-05	128.3100	128.3100	90.2000	90.2000	-40.775%	61	1,788	-67.849%
2026-06-04	133.6000	152.3000	133.6000	152.3000	+5.325%	10	1,807	-80.959%
2026-06-03	150.4000	150.4000	144.6000	144.6000	-10.131%	10	1,805	-79.945%
2026-06-02	152.6000	164.6000	152.6000	160.9000	+0.124%	111	1,798	-81.976%
2026-06-01	148.3900	162.4000	146.7500	160.7000	+9.268%	86	1,825	-81.954%
2026-05-29	157.5900	157.5900	147.0700	147.0700	+11.164%	487	1,798	-80.281%
2026-05-27	141.4900	141.4900	132.3000	132.3000	-1.927%	9	1,920	-78.080%
2026-05-26	137.7100	145.2000	134.9000	134.9000	+2.430%	4	1,919	-78.503%
2026-05-22	131.9000	131.9000	131.6000	131.7000	+14.224%	114	1,916	-77.980%
2026-05-21	104.9000	115.3000	103.0000	115.3000	+1.586%	58	1,920	-74.848%
2026-05-20	112.3000	114.3000	111.9400	113.5000	+23.638%	46	1,920	-74.449%
2026-05-19	89.6000	92.9000	89.2000	91.8000	-30.094%	196	1,929	-68.410%
2026-05-15	131.8400	131.8400	128.5500	131.3200	-14.644%	83	1,929	-77.917%
2026-05-14	148.8000	153.8500	148.8000	153.8500	+12.876%	5	1,859	-81.150%
2026-05-13	116.3400	136.3000	116.3400	136.3000	+18.398%	64	1,859	-78.723%
2026-05-12	104.3400	115.1200	104.3400	115.1200	-5.484%	459	1,859	-74.809%
2026-05-11	118.2000	126.0000	118.2000	121.8000	+10.127%	68	1,859	-76.190%
2026-05-08	112.7000	113.9800	109.4000	110.6000	+15.449%	263	1,771	-73.779%
2026-05-07	99.0500	102.8000	95.8000	95.8000	-4.960%	555	1,931	-69.729%
2026-05-06	84.1000	100.8000	84.1000	100.8000	+35.593%	30	1,409	-71.230%
2026-05-05	66.9300	74.3400	66.9300	74.3400	+23.529%	10	1,415	-60.990%
2026-05-04	63.3000	63.3000	59.3100	60.1800	-9.367%	508	1,415	-51.811%
2026-05-01	70.5400	70.6100	66.4000	66.4000	+8.497%	335	1,383	-56.325%
2026-04-30	50.3000	61.2000	50.1000	61.2000	+24.163%	139	1,383	-52.614%
2026-04-29	49.2900	49.2900	49.2900	49.2900	-18.435%	1	1,483	-41.165%
2026-04-27	60.4300	60.4300	60.4300	60.4300	+3.849%	76	1,482	-52.011%
2026-04-24	57.9600	58.1900	57.9600	58.1900	+20.726%	60	1,407	-50.163%
2026-04-23	51.4000	52.2000	47.4000	48.2000	-1.431%	54	1,427	-39.834%
2026-04-21	49.0000	49.1000	48.7000	48.9000	-2.687%	5	1,431	-40.695%
2026-04-20	52.7500	52.7500	50.2500	50.2500	-7.099%	21	1,431	-42.289%
2026-04-17	52.0900	54.0900	51.7900	54.0900	+33.556%	46	1,410	-46.386%
2026-04-16	40.5000	40.5000	40.5000	40.5000	+8.347%	201	1,410	-28.395%
2026-04-15	34.0400	37.3800	34.0400	37.3800	+38.444%	27	1,306	-22.418%
2026-04-14	23.5200	27.0000	23.5200	27.0000	+57.895%	243	1,307	+7.407%
2026-04-13	17.1000	17.1000	17.1000	17.1000	-5.525%	610	1,232	+69.591%
2026-04-10	18.1000	18.1000	18.1000	18.1000	+5.848%	208	694	+60.221%
2026-04-09	15.9000	17.8000	15.9000	17.1000	+4.908%	32	541	+69.591%
2026-04-08	16.0000	16.7000	16.0000	16.3000	+35.833%	28	540	+77.914%
2026-04-07	11.9000	12.4000	11.9000	12.0000	+4.348%	110	536	+141.667%
2026-04-06	11.5000	11.5000	11.5000	11.5000	-8.730%	1	532	+152.174%
2026-04-01	12.5000	12.6000	12.4000	12.6000	+12.802%	12	543	+130.159%
2026-03-31	10.5700	11.2600	10.4400	11.1700	+34.578%	28	545	+159.624%
2026-03-30	8.3000	8.3000	8.3000	8.3000	-15.306%	152	559	+249.398%
2026-03-27	10.1600	10.1600	9.8000	9.8000	-13.274%	2	600	+195.918%
2026-03-26	13.3000	13.3000	11.3000	11.3000	-27.564%	6	601	+156.637%
2026-03-25	15.8000	15.8000	15.5000	15.6000	+2.094%	31	600	+85.897%
2026-03-24	15.2800	15.2800	15.2800	15.2800	-7.952%	1	631	+89.791%
2026-03-19	17.9000	17.9000	16.6000	16.6000	-14.872%	6	632	+74.699%
2026-03-18	20.3100	20.3100	19.5000	19.5000	-15.948%	2	633	+48.718%
2026-03-17	23.7000	23.7000	23.2000	23.2000	+5.695%	12	632	+25.000%
2026-03-16	23.0700	23.0700	21.9500	21.9500	-3.048%	35	644	+32.118%
2026-03-13	24.4000	24.4000	22.1400	22.6400	-3.660%	246	675	+28.092%
2026-03-12	24.0600	24.0600	23.5000	23.5000	-20.875%	14	701	+23.404%
2026-03-10	26.8000	30.0000	26.8000	29.7000	+38.268%	7	687	-2.357%
2026-03-09	21.4800	21.4800	21.4800	21.4800	-27.628%	3	686	+35.009%
2026-03-05	29.6800	29.6800	29.6800	29.6800	-3.948%	1	677	-2.291%
2026-03-03	28.8000	30.9000	28.3000	30.9000	-18.189%	284	678	-6.149%
2026-03-02	37.8600	37.8900	37.7700	37.7700	-3.648%	4	562	-23.219%
2026-02-24	39.2000	39.2000	39.2000	39.2000	-5.085%	1	569	-26.020%
2026-02-20	41.3000	41.3000	41.3000	41.3000	+9.259%	1	569	-29.782%
2026-02-19	37.8000	37.8000	37.8000	37.8000	-1.073%	1	569	-23.280%
2026-02-17	38.2100	38.8000	38.2100	38.2100	-13.454%	10	470	-24.104%
2026-02-12	44.1500	44.1500	44.1500	44.1500	-21.020%	3	465	-34.315%
2026-02-10	55.9000	55.9000	55.9000	55.9000	-0.498%	1	468	-48.122%
2026-02-09	51.9700	56.1800	51.9700	56.1800	+15.359%	3	468	-48.380%
2026-02-06	48.7000	48.7000	48.7000	48.7000	+14.319%	1	465	-40.452%
2026-02-05	42.6000	42.6000	42.6000	42.6000	-9.246%	1	465	-31.925%
2026-02-03	49.2100	49.2100	46.9400	46.9400	-21.374%	4	465	-38.219%
2026-02-02	60.1000	60.8000	59.7000	59.7000	+7.957%	7	467	-51.424%
2026-01-30	55.3000	55.3000	55.3000	55.3000	-2.124%	2	462	-47.559%
2026-01-29	52.4300	56.5000	52.4300	56.5000	-14.121%	2	460	-48.673%
2026-01-28	65.7900	65.7900	65.7900	65.7900	+3.770%	1	460	-55.920%
2026-01-27	63.4000	63.4000	63.4000	63.4000	+9.556%	5	460	-54.259%
2026-01-26	56.0500	57.8700	56.0500	57.8700	+7.866%	112	455	-49.888%
2026-01-22	54.0700	54.0700	53.6500	53.6500	+31.818%	2	406	-45.946%
2026-01-20	47.2900	48.2700	40.7000	40.7000	-35.356%	8	405	-28.747%
2026-01-13	62.9600	62.9600	62.9600	62.9600	-7.751%	1	198	-53.939%
2026-01-12	68.2500	68.2500	68.2500	68.2500	+15.229%	1	198	-57.509%
2026-01-08	59.2500	59.2500	59.2300	59.2300	-6.607%	2	199	-51.038%
2026-01-06	63.4200	63.4200	63.4200	63.4200	+33.995%	1	198	-54.273%
2026-01-02	48.4000	48.8000	47.3300	47.3300	-6.407%	12	198	-38.728%
2025-12-22	51.2300	51.2300	50.5700	50.5700	+0.477%	4	187	-42.654%
2025-12-19	50.3300	50.3300	50.3300	50.3300	-1.120%	1	187	-42.380%
2025-12-16	55.4500	55.4500	50.9000	50.9000	-18.846%	12	191	-43.026%
2025-12-15	63.6700	63.6700	62.7200	62.7200	-1.477%	2	183	-53.763%
2025-12-12	63.6700	63.6700	63.6600	63.6600	-8.139%	6	182	-54.445%
2025-12-10	68.8300	69.3000	68.7600	69.3000	+2.682%	150	179	-58.153%
2025-11-25	66.7800	67.4900	66.7800	67.4900	+33.670%	2	53	-57.031%
2025-11-21	52.2500	52.4300	50.4900	50.4900	-20.638%	4	54	-42.563%
2025-11-18	63.8200	63.8200	63.6200	63.6200	-2.288%	2	51	-54.417%
2025-11-17	76.4600	76.4600	65.1100	65.1100	-33.959%	3	51	-55.460%
2025-11-11	98.1700	98.5900	98.1700	98.5900	+13.753%	2	49	-70.585%
2025-11-10	86.6700	86.6700	86.6700	86.6700	+33.544%	1	49	-66.540%
2025-11-07	65.0100	65.0100	64.8700	64.9000	-16.752%	4	49	-55.316%
2025-11-06	77.9600	77.9600	77.9600	77.9600	-19.629%	1	49	-62.801%
2025-10-31	97.0000	97.0000	97.0000	97.0000	-14.121%	1	48	-70.103%
2025-10-29	113.1700	113.1700	112.9500	112.9500	+53.340%	4	47	-74.325%
2025-10-24	70.1100	73.6900	70.1000	73.6600	+13.166%	50	45	-60.630%
2025-10-23	65.1800	65.1800	65.0900	65.0900	+7.056%	2	59	-55.446%
2025-10-17	58.9400	61.2000	58.6900	60.8000	0.000%	111	60	-52.303%

.dark-mode .fz30rv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fz30rv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C8100SPX Nov 20 2026 8100.00 Call (SPX261120C08100000)option OPRA

SPX20261120C8100
SPX Nov 20 2026 8100.00 Call (SPX261120C08100000)
option OPRA