Dark

SPX20261120C8200
SPX Nov 20 2026 8200.00 Call (SPX261120C08200000)
option OPRA

EOD

Sep 10, 2026

16.76-21.682%(-4.64)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.3000	18.8000	16.7600	16.7600	-21.682%	198	7,090	0.000%
2026-09-09	22.3500	22.7500	21.4000	21.4000	-13.883%	68	7,012	-21.682%
2026-09-08	28.3100	28.3100	24.8500	24.8500	-22.706%	8	7,010	-32.555%
2026-09-04	36.8800	36.8800	31.2900	32.1500	-20.025%	143	6,962	-47.869%
2026-09-03	30.7000	42.0200	30.7000	40.2000	+52.100%	1,234	6,962	-58.308%
2026-09-02	25.6400	26.4300	25.6400	26.4300	+15.617%	906	7,691	-36.587%
2026-09-01	24.4900	24.8000	22.8600	22.8600	-22.245%	19	7,288	-26.684%
2026-08-31	32.2700	32.2700	29.2500	29.4000	-23.318%	155	7,289	-42.993%
2026-08-28	47.5100	48.5500	38.3400	38.3400	-15.829%	162	7,305	-56.286%
2026-08-27	42.3300	50.0000	42.3300	45.5500	+14.447%	251	7,353	-63.205%
2026-08-26	39.7500	40.9000	36.5200	39.8000	-1.485%	504	7,104	-57.889%
2026-08-25	40.4000	40.7000	38.0000	40.4000	+5.898%	2,158	6,720	-58.515%
2026-08-24	37.0000	38.1600	37.0000	38.1500	-13.098%	262	6,966	-56.068%
2026-08-21	44.5500	44.5500	43.9000	43.9000	+12.564%	502	6,905	-61.822%
2026-08-20	46.0000	46.4000	39.0000	39.0000	-27.103%	351	6,571	-57.026%
2026-08-19	56.3500	58.0000	52.5800	53.5000	+0.677%	91	6,527	-68.673%
2026-08-18	55.8300	56.6000	52.7900	53.1400	-20.805%	4,086	6,517	-68.461%
2026-08-17	75.2100	75.2100	67.1000	67.1000	-15.566%	263	5,772	-75.022%
2026-08-14	81.6100	81.6100	79.4700	79.4700	-11.306%	12	6,024	-78.910%
2026-08-13	79.7000	97.5300	79.7000	89.6000	+22.021%	329	6,030	-81.295%
2026-08-12	72.3000	75.7200	72.2000	73.4300	+3.423%	61	5,924	-77.176%
2026-08-11	82.3000	82.3000	71.0000	71.0000	-13.939%	1,592	5,925	-76.394%
2026-08-10	85.3000	85.3000	82.0300	82.5000	-2.482%	8	5,618	-79.685%
2026-08-07	77.5000	86.2000	77.5000	84.6000	+18.107%	267	5,618	-80.189%
2026-08-06	79.7700	79.7700	70.7300	71.6300	-11.019%	824	5,523	-76.602%
2026-08-05	108.8500	112.6700	80.5000	80.5000	-12.595%	10	5,652	-79.180%
2026-08-04	60.8800	92.1000	60.8800	92.1000	+89.936%	2,041	5,651	-81.802%
2026-08-03	37.6000	48.4900	37.6000	48.4900	+69.545%	30	4,128	-65.436%
2026-07-31	22.0000	28.6500	22.0000	28.6000	+19.615%	45	4,136	-41.399%
2026-07-30	19.6700	23.9100	19.6700	23.9100	+29.523%	13	4,143	-29.904%
2026-07-29	19.9100	19.9300	18.4600	18.4600	-22.794%	8	4,131	-9.209%
2026-07-28	22.0800	24.3600	22.0800	23.9100	+2.839%	72	4,131	-29.904%
2026-07-27	22.8000	23.2500	22.3000	23.2500	-5.488%	36	4,127	-27.914%
2026-07-23	28.8600	28.8600	24.6000	24.6000	-37.452%	306	4,129	-31.870%
2026-07-22	39.3300	39.3300	39.3300	39.3300	-0.932%	1	3,851	-57.386%
2026-07-21	39.7000	39.7000	39.7000	39.7000	+5.585%	2	3,852	-57.783%
2026-07-20	36.1000	37.6000	36.1000	37.6000	-10.476%	260	3,854	-55.426%
2026-07-17	39.3800	42.0000	38.3900	42.0000	-14.825%	257	4,007	-60.095%
2026-07-16	49.3100	49.3100	49.3100	49.3100	-11.567%	256	4,253	-66.011%
2026-07-15	57.5400	60.1200	51.6000	55.7600	+0.108%	277	4,503	-69.943%
2026-07-14	55.7000	55.7000	55.7000	55.7000	+1.921%	261	4,733	-69.910%
2026-07-13	59.9000	59.9000	54.6500	54.6500	-13.597%	214	4,234	-69.332%
2026-07-10	58.2100	63.2500	58.2100	63.2500	+5.946%	366	4,234	-73.502%
2026-07-09	58.0400	60.0000	58.0400	59.7000	+28.525%	301	4,236	-71.926%
2026-07-08	48.5200	49.2700	43.2000	46.4500	-13.886%	165	4,058	-63.918%
2026-07-07	54.0700	54.0700	53.4400	53.9400	-15.837%	15	4,059	-68.928%
2026-07-06	62.7000	64.0900	62.7000	64.0900	+15.477%	8	4,059	-73.849%
2026-07-02	66.8000	67.7000	55.5000	55.5000	-3.478%	318	3,910	-69.802%
2026-07-01	55.0500	65.0000	55.0500	57.5000	-8.308%	424	3,910	-70.852%
2026-06-30	62.7100	62.7100	62.7100	62.7100	+24.301%	501	3,804	-73.274%
2026-06-29	47.2600	50.4500	47.2600	50.4500	+30.767%	104	3,803	-66.779%
2026-06-26	39.3200	47.5100	38.5800	38.5800	-12.318%	65	1,924	-56.558%
2026-06-25	45.7300	47.5500	43.9000	44.0000	-20.721%	210	1,975	-61.909%
2026-06-24	53.3600	55.5000	53.3100	55.5000	-19.565%	251	1,863	-69.802%
2026-06-22	69.0000	69.0000	69.0000	69.0000	-9.804%	10	1,420	-75.710%
2026-06-18	76.5000	76.5000	76.5000	76.5000	+3.239%	10	1,566	-78.092%
2026-06-17	83.6000	83.6000	74.1000	74.1000	-24.947%	2	1,566	-77.382%
2026-06-15	99.6100	107.0600	98.7300	98.7300	+38.471%	64	1,566	-83.024%
2026-06-12	73.0000	73.0000	71.3000	71.3000	+14.446%	38	1,566	-76.494%
2026-06-09	48.8400	62.3000	48.8400	62.3000	-9.051%	463	1,566	-73.098%
2026-06-08	79.2500	79.2500	68.5000	68.5000	-0.768%	50	1,321	-75.533%
2026-06-05	69.0300	69.0300	69.0300	69.0300	-35.870%	1	1,297	-75.721%
2026-06-04	104.4000	107.8400	104.4000	107.6400	-7.969%	65	1,297	-84.430%
2026-06-03	116.9600	116.9600	116.9600	116.9600	-9.101%	22	1,227	-85.670%
2026-06-02	121.8700	130.4000	121.8700	128.6700	+2.216%	35	1,243	-86.974%
2026-06-01	117.3000	127.9000	115.4000	125.8800	+6.588%	87	1,253	-86.686%
2026-05-29	127.1000	129.1000	116.9700	118.1000	-0.338%	128	1,195	-85.809%
2026-05-28	105.3000	118.7000	105.3000	118.5000	+8.378%	56	1,122	-85.857%
2026-05-27	106.6000	109.3400	106.6000	109.3400	+0.960%	36	1,079	-84.672%
2026-05-26	110.3200	113.0800	107.5000	108.3000	+22.789%	33	1,073	-84.524%
2026-05-21	88.2000	88.2000	88.2000	88.2000	+11.801%	2	1,052	-80.998%
2026-05-19	78.8900	78.8900	78.8900	78.8900	-2.436%	101	1,052	-78.755%
2026-05-18	80.8600	80.8600	80.8600	80.8600	-34.622%	1	1,102	-79.273%
2026-05-14	116.3600	133.7000	116.3600	123.6800	+14.075%	67	1,102	-86.449%
2026-05-13	93.8900	109.2500	93.8900	108.4200	+13.256%	33	1,048	-84.542%
2026-05-11	97.5000	101.0000	95.7300	95.7300	+6.390%	26	1,048	-82.492%
2026-05-08	89.9800	89.9800	89.9800	89.9800	+25.952%	401	1,025	-81.374%
2026-05-07	80.1500	81.0000	69.8600	71.4400	-9.798%	102	1,204	-76.540%
2026-05-06	70.2000	79.2000	70.2000	79.2000	+48.287%	38	1,145	-78.838%
2026-05-05	52.6900	53.4100	52.3000	53.4100	+7.899%	441	1,145	-68.620%
2026-05-04	49.5000	49.5000	49.5000	49.5000	-1.727%	1	970	-66.141%
2026-05-01	52.9600	52.9600	50.3700	50.3700	+8.090%	586	625	-66.726%
2026-04-30	40.7000	46.6000	40.7000	46.6000	+1.459%	30	625	-64.034%
2026-04-27	45.9300	45.9300	45.9300	45.9300	+27.939%	1	642	-63.510%
2026-04-23	36.6000	36.6000	35.9000	35.9000	-3.287%	3	642	-53.315%
2026-04-21	37.0000	37.2600	36.8000	37.1200	-8.346%	5	644	-54.849%
2026-04-17	39.0300	41.4600	38.9500	40.5000	+32.094%	20	644	-58.617%
2026-04-16	30.6600	30.6600	30.6600	30.6600	+13.556%	1	645	-45.336%
2026-04-15	21.5000	27.0000	21.5000	27.0000	+31.707%	16	644	-37.926%
2026-04-14	17.1400	20.6000	17.0800	20.5000	+52.985%	100	644	-18.244%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+12.985%	3	636	+25.075%
2026-04-09	11.8600	11.8600	11.8600	11.8600	+42.892%	2	633	+41.315%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+9.934%	3	635	+101.928%
2026-03-31	7.5500	7.5500	7.5500	7.5500	+4.282%	1	636	+121.987%
2026-03-30	7.2400	7.2400	7.2400	7.2400	+1.972%	10	637	+131.492%
2026-03-27	7.8800	7.8800	7.1000	7.1000	-29.980%	10	637	+136.056%
2026-03-26	10.1400	10.1400	10.1400	10.1400	-13.407%	1	639	+65.286%
2026-03-25	11.7400	11.7400	11.7100	11.7100	-14.212%	2	639	+43.126%
2026-03-23	12.4800	13.6500	12.4800	13.6500	+14.035%	3	640	+22.784%
2026-03-20	11.9800	11.9800	11.9700	11.9700	-10.000%	10	642	+40.017%
2026-03-19	13.2500	13.3000	13.2500	13.3000	-6.535%	2	642	+26.015%
2026-03-18	14.6000	14.6000	14.2300	14.2300	-15.799%	2	643	+17.779%
2026-03-17	17.6000	17.8000	16.9000	16.9000	+0.237%	26	642	-0.828%
2026-03-16	16.8100	16.9900	16.7700	16.8600	-6.333%	98	664	-0.593%
2026-03-12	18.3000	18.3000	18.0000	18.0000	-10.670%	16	616	-6.889%
2026-03-11	20.2000	20.8100	20.1000	20.1500	+12.759%	138	616	-16.824%
2026-03-09	16.2200	18.1100	16.2200	17.8700	-12.829%	572	635	-6.212%
2026-03-06	20.5000	20.5000	20.5000	20.5000	-4.473%	10	887	-18.244%
2026-03-05	22.8500	23.0300	21.3000	21.4600	-15.975%	134	887	-21.901%
2026-03-04	24.7600	25.5500	24.5400	25.5400	+10.803%	171	801	-34.377%
2026-03-03	21.4000	23.0700	21.4000	23.0500	-18.838%	154	776	-27.289%
2026-02-26	29.5000	29.5000	28.2500	28.4000	-15.300%	49	668	-40.986%
2026-02-25	33.5300	33.5300	33.5300	33.5300	+21.486%	20	664	-50.015%
2026-02-23	27.6000	27.6000	27.6000	27.6000	-14.019%	6	664	-39.275%
2026-02-18	31.4900	32.1000	31.4900	32.1000	+10.804%	8	664	-47.788%
2026-02-17	27.4200	29.0000	27.4200	28.9700	-8.177%	145	669	-42.147%
2026-02-12	31.5500	31.5500	31.5500	31.5500	-22.482%	1	548	-46.878%
2026-02-10	40.7000	40.7000	40.7000	40.7000	-7.919%	1	549	-58.821%
2026-01-29	40.9300	44.2000	40.9300	44.2000	-14.984%	55	549	-62.081%
2026-01-28	51.9900	51.9900	51.9900	51.9900	+14.591%	1	550	-67.763%
2026-01-26	43.9400	45.3700	43.5600	45.3700	+7.258%	55	549	-63.059%
2026-01-22	41.3000	42.6400	41.2000	42.3000	+34.499%	54	554	-60.378%
2026-01-20	36.2000	37.5700	31.4500	31.4500	-29.909%	20	545	-46.709%
2026-01-16	44.8700	44.8700	44.8700	44.8700	+4.010%	1	534	-62.648%
2026-01-14	46.4000	46.4000	43.1400	43.1400	-20.259%	3	534	-61.150%
2026-01-12	51.4400	54.1000	51.4400	54.1000	-2.575%	7	539	-69.020%
2026-01-07	55.5300	55.5300	55.5300	55.5300	+9.808%	4	539	-69.818%
2026-01-06	50.5700	50.5700	50.5700	50.5700	+6.530%	1	539	-66.858%
2026-01-05	47.4700	47.4700	47.4700	47.4700	+26.823%	238	381	-64.693%
2026-01-02	40.3000	40.3000	37.4300	37.4300	-12.136%	25	381	-55.223%
2025-12-31	42.7000	42.7000	42.6000	42.6000	-6.885%	2	355	-60.657%
2025-12-30	45.7500	45.7500	45.7500	45.7500	+3.273%	2	355	-63.366%
2025-12-29	44.3000	44.3000	44.3000	44.3000	+12.209%	12	355	-62.167%
2025-12-19	39.4800	39.4800	39.4800	39.4800	+16.220%	1	343	-57.548%
2025-12-17	34.1000	34.1000	33.9700	33.9700	-22.971%	6	342	-50.662%
2025-12-16	44.1000	44.1000	44.1000	44.1000	-29.755%	2	342	-61.995%
2025-12-05	62.2100	62.8200	62.2100	62.7800	+6.805%	3	355	-73.304%
2025-12-02	58.8400	58.8400	58.7800	58.7800	-2.147%	202	357	-71.487%
2025-12-01	60.1100	60.2400	60.0100	60.0700	-4.636%	36	408	-72.099%
2025-11-28	62.9500	62.9900	62.9500	62.9900	+1.335%	2	390	-73.393%
2025-11-26	63.0900	63.3600	62.1600	62.1600	+12.936%	10	396	-73.037%
2025-11-25	54.4300	55.0400	54.4300	55.0400	+7.647%	2	396	-69.549%
2025-11-24	49.4000	51.1300	49.4000	51.1300	+23.982%	6	397	-67.221%
2025-11-21	42.4500	42.4500	41.2400	41.2400	-8.579%	2	395	-59.360%
2025-11-20	45.3500	45.3500	45.1100	45.1100	-6.294%	5	393	-62.846%
2025-11-19	48.1400	48.1400	48.1400	48.1400	-5.162%	5	393	-65.185%
2025-11-18	52.9600	52.9600	50.3100	50.7600	-6.191%	15	390	-66.982%
2025-11-17	63.1100	63.1100	54.0400	54.1100	-22.700%	15	369	-69.026%
2025-11-13	70.3200	70.3200	70.0000	70.0000	-16.756%	2	358	-76.057%
2025-11-12	84.0900	84.0900	84.0900	84.0900	+17.395%	1	358	-80.069%
2025-11-04	72.5000	72.5000	71.6300	71.6300	-15.927%	50	78	-76.602%
2025-11-03	85.2000	85.2000	85.2000	85.2000	+20.152%	1	28	-80.329%
2025-10-27	66.5800	70.9100	66.5800	70.9100	+18.124%	4	28	-76.364%
2025-10-24	60.0200	60.0300	60.0200	60.0300	+26.485%	2	28	-72.081%
2025-10-22	47.4600	47.4600	47.4600	47.4600	-3.927%	2	27	-64.686%
2025-10-17	47.5600	49.5000	47.3300	49.4000	-1.789%	47	25	-66.073%
2025-10-16	50.3000	50.3000	50.3000	50.3000	0.000%	2	0	-66.680%

.dark-mode .Xt3dGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xt3dGd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C8200SPX Nov 20 2026 8200.00 Call (SPX261120C08200000)option OPRA

SPX20261120C8200
SPX Nov 20 2026 8200.00 Call (SPX261120C08200000)
option OPRA