Dark

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

EOD

Jul 8, 2026

46.45-13.886%(-7.49)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	48.5200	49.2700	43.2000	46.4500	-13.886%	165	4,058	0.000%
2026-07-07	54.0700	54.0700	53.4400	53.9400	-15.837%	15	4,059	-13.886%
2026-07-06	62.7000	64.0900	62.7000	64.0900	+15.477%	8	4,059	-27.524%
2026-07-02	66.8000	67.7000	55.5000	55.5000	-3.478%	318	3,910	-16.306%
2026-07-01	55.0500	65.0000	55.0500	57.5000	-8.308%	424	3,910	-19.217%
2026-06-30	62.7100	62.7100	62.7100	62.7100	+24.301%	501	3,804	-25.929%
2026-06-29	47.2600	50.4500	47.2600	50.4500	+30.767%	104	3,803	-7.929%
2026-06-26	39.3200	47.5100	38.5800	38.5800	-12.318%	65	1,924	+20.399%
2026-06-25	45.7300	47.5500	43.9000	44.0000	-20.721%	210	1,975	+5.568%
2026-06-24	53.3600	55.5000	53.3100	55.5000	-19.565%	251	1,863	-16.306%
2026-06-22	69.0000	69.0000	69.0000	69.0000	-9.804%	10	1,420	-32.681%
2026-06-18	76.5000	76.5000	76.5000	76.5000	+3.239%	10	1,566	-39.281%
2026-06-17	83.6000	83.6000	74.1000	74.1000	-24.947%	2	1,566	-37.314%
2026-06-15	99.6100	107.0600	98.7300	98.7300	+38.471%	64	1,566	-52.952%
2026-06-12	73.0000	73.0000	71.3000	71.3000	+14.446%	38	1,566	-34.853%
2026-06-09	48.8400	62.3000	48.8400	62.3000	-9.051%	463	1,566	-25.441%
2026-06-08	79.2500	79.2500	68.5000	68.5000	-0.768%	50	1,321	-32.190%
2026-06-05	69.0300	69.0300	69.0300	69.0300	-35.870%	1	1,297	-32.710%
2026-06-04	104.4000	107.8400	104.4000	107.6400	-7.969%	65	1,297	-56.847%
2026-06-03	116.9600	116.9600	116.9600	116.9600	-9.101%	22	1,227	-60.286%
2026-06-02	121.8700	130.4000	121.8700	128.6700	+2.216%	35	1,243	-63.900%
2026-06-01	117.3000	127.9000	115.4000	125.8800	+6.588%	87	1,253	-63.100%
2026-05-29	127.1000	129.1000	116.9700	118.1000	-0.338%	128	1,195	-60.669%
2026-05-28	105.3000	118.7000	105.3000	118.5000	+8.378%	56	1,122	-60.802%
2026-05-27	106.6000	109.3400	106.6000	109.3400	+0.960%	36	1,079	-57.518%
2026-05-26	110.3200	113.0800	107.5000	108.3000	+22.789%	33	1,073	-57.110%
2026-05-21	88.2000	88.2000	88.2000	88.2000	+11.801%	2	1,052	-47.336%
2026-05-19	78.8900	78.8900	78.8900	78.8900	-2.436%	101	1,052	-41.121%
2026-05-18	80.8600	80.8600	80.8600	80.8600	-34.622%	1	1,102	-42.555%
2026-05-14	116.3600	133.7000	116.3600	123.6800	+14.075%	67	1,102	-62.443%
2026-05-13	93.8900	109.2500	93.8900	108.4200	+13.256%	33	1,048	-57.157%
2026-05-11	97.5000	101.0000	95.7300	95.7300	+6.390%	26	1,048	-51.478%
2026-05-08	89.9800	89.9800	89.9800	89.9800	+25.952%	401	1,025	-48.377%
2026-05-07	80.1500	81.0000	69.8600	71.4400	-9.798%	102	1,204	-34.980%
2026-05-06	70.2000	79.2000	70.2000	79.2000	+48.287%	38	1,145	-41.351%
2026-05-05	52.6900	53.4100	52.3000	53.4100	+7.899%	441	1,145	-13.031%
2026-05-04	49.5000	49.5000	49.5000	49.5000	-1.727%	1	970	-6.162%
2026-05-01	52.9600	52.9600	50.3700	50.3700	+8.090%	586	625	-7.782%
2026-04-30	40.7000	46.6000	40.7000	46.6000	+1.459%	30	625	-0.322%
2026-04-27	45.9300	45.9300	45.9300	45.9300	+27.939%	1	642	+1.132%
2026-04-23	36.6000	36.6000	35.9000	35.9000	-3.287%	3	642	+29.387%
2026-04-21	37.0000	37.2600	36.8000	37.1200	-8.346%	5	644	+25.135%
2026-04-17	39.0300	41.4600	38.9500	40.5000	+32.094%	20	644	+14.691%
2026-04-16	30.6600	30.6600	30.6600	30.6600	+13.556%	1	645	+51.500%
2026-04-15	21.5000	27.0000	21.5000	27.0000	+31.707%	16	644	+72.037%
2026-04-14	17.1400	20.6000	17.0800	20.5000	+52.985%	100	644	+126.585%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+12.985%	3	636	+246.642%
2026-04-09	11.8600	11.8600	11.8600	11.8600	+42.892%	2	633	+291.653%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+9.934%	3	635	+459.639%
2026-03-31	7.5500	7.5500	7.5500	7.5500	+4.282%	1	636	+515.232%
2026-03-30	7.2400	7.2400	7.2400	7.2400	+1.972%	10	637	+541.575%
2026-03-27	7.8800	7.8800	7.1000	7.1000	-29.980%	10	637	+554.225%
2026-03-26	10.1400	10.1400	10.1400	10.1400	-13.407%	1	639	+358.087%
2026-03-25	11.7400	11.7400	11.7100	11.7100	-14.212%	2	639	+296.670%
2026-03-23	12.4800	13.6500	12.4800	13.6500	+14.035%	3	640	+240.293%
2026-03-20	11.9800	11.9800	11.9700	11.9700	-10.000%	10	642	+288.053%
2026-03-19	13.2500	13.3000	13.2500	13.3000	-6.535%	2	642	+249.248%
2026-03-18	14.6000	14.6000	14.2300	14.2300	-15.799%	2	643	+226.423%
2026-03-17	17.6000	17.8000	16.9000	16.9000	+0.237%	26	642	+174.852%
2026-03-16	16.8100	16.9900	16.7700	16.8600	-6.333%	98	664	+175.504%
2026-03-12	18.3000	18.3000	18.0000	18.0000	-10.670%	16	616	+158.056%
2026-03-11	20.2000	20.8100	20.1000	20.1500	+12.759%	138	616	+130.521%
2026-03-09	16.2200	18.1100	16.2200	17.8700	-12.829%	572	635	+159.933%
2026-03-06	20.5000	20.5000	20.5000	20.5000	-4.473%	10	887	+126.585%
2026-03-05	22.8500	23.0300	21.3000	21.4600	-15.975%	134	887	+116.449%
2026-03-04	24.7600	25.5500	24.5400	25.5400	+10.803%	171	801	+81.872%
2026-03-03	21.4000	23.0700	21.4000	23.0500	-18.838%	154	776	+101.518%
2026-02-26	29.5000	29.5000	28.2500	28.4000	-15.300%	49	668	+63.556%
2026-02-25	33.5300	33.5300	33.5300	33.5300	+21.486%	20	664	+38.533%
2026-02-23	27.6000	27.6000	27.6000	27.6000	-14.019%	6	664	+68.297%
2026-02-18	31.4900	32.1000	31.4900	32.1000	+10.804%	8	664	+44.704%
2026-02-17	27.4200	29.0000	27.4200	28.9700	-8.177%	145	669	+60.338%
2026-02-12	31.5500	31.5500	31.5500	31.5500	-22.482%	1	548	+47.227%
2026-02-10	40.7000	40.7000	40.7000	40.7000	-7.919%	1	549	+14.128%
2026-01-29	40.9300	44.2000	40.9300	44.2000	-14.984%	55	549	+5.090%
2026-01-28	51.9900	51.9900	51.9900	51.9900	+14.591%	1	550	-10.656%
2026-01-26	43.9400	45.3700	43.5600	45.3700	+7.258%	55	549	+2.380%
2026-01-22	41.3000	42.6400	41.2000	42.3000	+34.499%	54	554	+9.811%
2026-01-20	36.2000	37.5700	31.4500	31.4500	-29.909%	20	545	+47.695%
2026-01-16	44.8700	44.8700	44.8700	44.8700	+4.010%	1	534	+3.521%
2026-01-14	46.4000	46.4000	43.1400	43.1400	-20.259%	3	534	+7.673%
2026-01-12	51.4400	54.1000	51.4400	54.1000	-2.575%	7	539	-14.140%
2026-01-07	55.5300	55.5300	55.5300	55.5300	+9.808%	4	539	-16.352%
2026-01-06	50.5700	50.5700	50.5700	50.5700	+6.530%	1	539	-8.147%
2026-01-05	47.4700	47.4700	47.4700	47.4700	+26.823%	238	381	-2.149%
2026-01-02	40.3000	40.3000	37.4300	37.4300	-12.136%	25	381	+24.098%
2025-12-31	42.7000	42.7000	42.6000	42.6000	-6.885%	2	355	+9.038%
2025-12-30	45.7500	45.7500	45.7500	45.7500	+3.273%	2	355	+1.530%
2025-12-29	44.3000	44.3000	44.3000	44.3000	+12.209%	12	355	+4.853%
2025-12-19	39.4800	39.4800	39.4800	39.4800	+16.220%	1	343	+17.655%
2025-12-17	34.1000	34.1000	33.9700	33.9700	-22.971%	6	342	+36.738%
2025-12-16	44.1000	44.1000	44.1000	44.1000	-29.755%	2	342	+5.329%
2025-12-05	62.2100	62.8200	62.2100	62.7800	+6.805%	3	355	-26.011%
2025-12-02	58.8400	58.8400	58.7800	58.7800	-2.147%	202	357	-20.977%
2025-12-01	60.1100	60.2400	60.0100	60.0700	-4.636%	36	408	-22.674%
2025-11-28	62.9500	62.9900	62.9500	62.9900	+1.335%	2	390	-26.258%
2025-11-26	63.0900	63.3600	62.1600	62.1600	+12.936%	10	396	-25.273%
2025-11-25	54.4300	55.0400	54.4300	55.0400	+7.647%	2	396	-15.607%
2025-11-24	49.4000	51.1300	49.4000	51.1300	+23.982%	6	397	-9.153%
2025-11-21	42.4500	42.4500	41.2400	41.2400	-8.579%	2	395	+12.633%
2025-11-20	45.3500	45.3500	45.1100	45.1100	-6.294%	5	393	+2.971%
2025-11-19	48.1400	48.1400	48.1400	48.1400	-5.162%	5	393	-3.511%
2025-11-18	52.9600	52.9600	50.3100	50.7600	-6.191%	15	390	-8.491%
2025-11-17	63.1100	63.1100	54.0400	54.1100	-22.700%	15	369	-14.156%
2025-11-13	70.3200	70.3200	70.0000	70.0000	-16.756%	2	358	-33.643%
2025-11-12	84.0900	84.0900	84.0900	84.0900	+17.395%	1	358	-44.762%
2025-11-04	72.5000	72.5000	71.6300	71.6300	-15.927%	50	78	-35.153%
2025-11-03	85.2000	85.2000	85.2000	85.2000	+20.152%	1	28	-45.481%
2025-10-27	66.5800	70.9100	66.5800	70.9100	+18.124%	4	28	-34.494%
2025-10-24	60.0200	60.0300	60.0200	60.0300	+26.485%	2	28	-22.622%
2025-10-22	47.4600	47.4600	47.4600	47.4600	-3.927%	2	27	-2.128%
2025-10-17	47.5600	49.5000	47.3300	49.4000	-1.789%	47	25	-5.972%
2025-10-16	50.3000	50.3000	50.3000	50.3000	0.000%	2	0	-7.654%

.dark-mode .PRtx0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRtx0q{ 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