Dark

SPX20261120C8300
SPX Nov 20 2026 8300.00 Call (SPX261120C08300000)
option OPRA

EOD

Sep 10, 2026

9.80-23.735%(-3.05)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.2500	10.4300	9.4000	9.8000	-23.735%	55	8,564	0.000%
2026-09-09	12.8500	12.8500	12.8500	12.8500	-11.986%	1	8,603	-23.735%
2026-09-08	16.8200	16.8200	14.6000	14.6000	-24.156%	13	8,603	-32.877%
2026-09-04	20.0000	20.0000	18.1500	19.2500	-21.107%	632	8,196	-49.091%
2026-09-03	20.7000	25.6700	18.9000	24.4000	+57.521%	40	8,196	-59.836%
2026-09-02	16.8000	16.8000	15.4900	15.4900	+13.480%	19	8,172	-36.733%
2026-09-01	15.9100	16.5000	13.6500	13.6500	-23.099%	6	8,160	-28.205%
2026-08-31	19.6000	19.6300	17.7500	17.7500	-26.864%	351	8,161	-44.789%
2026-08-28	28.4000	28.4000	23.9000	24.2700	-13.321%	56	7,942	-59.621%
2026-08-27	26.6600	31.9200	26.4500	28.0000	+14.754%	36	7,938	-65.000%
2026-08-26	25.0000	25.0000	24.4000	24.4000	-3.937%	2	7,934	-59.836%
2026-08-25	25.7400	25.7400	25.4000	25.4000	+4.355%	301	7,934	-61.417%
2026-08-24	24.3000	24.3400	24.3000	24.3400	-13.993%	3	7,633	-59.737%
2026-08-21	31.0000	31.0000	27.2300	28.3000	+16.942%	14	7,631	-65.371%
2026-08-20	30.2400	30.6300	24.2000	24.2000	-25.309%	53	7,639	-59.504%
2026-08-19	36.1800	38.8000	32.4000	32.4000	-3.370%	238	7,638	-69.753%
2026-08-18	37.5100	37.6000	33.5300	33.5300	-25.340%	159	7,670	-70.772%
2026-08-17	51.9200	51.9200	44.9000	44.9100	-16.941%	29	7,613	-78.179%
2026-08-14	61.2000	61.2000	54.0700	54.0700	-16.892%	95	7,635	-81.875%
2026-08-13	59.7500	70.0800	59.7500	65.0600	+34.421%	316	7,558	-84.937%
2026-08-12	51.2100	51.7000	48.4000	48.4000	-1.224%	73	7,508	-79.752%
2026-08-11	58.1200	58.1200	48.7000	49.0000	-18.469%	805	7,460	-80.000%
2026-08-10	60.1000	60.1000	60.1000	60.1000	+0.317%	4	6,655	-83.694%
2026-08-07	59.5000	59.9100	59.5000	59.9100	+10.637%	2	6,655	-83.642%
2026-08-06	56.0000	56.0000	54.1500	54.1500	-32.883%	14	6,654	-81.902%
2026-08-05	84.6300	86.1800	80.6800	80.6800	+19.349%	1,019	6,653	-87.853%
2026-08-04	50.9000	70.3300	49.5800	67.6000	+104.168%	1,611	5,322	-85.503%
2026-08-03	25.3000	33.2000	25.3000	33.1100	+78.973%	154	4,100	-70.402%
2026-07-31	17.5500	18.5000	17.5500	18.5000	+32.049%	101	4,178	-47.027%
2026-07-29	11.8200	14.0100	11.8200	14.0100	-1.407%	5	4,173	-30.050%
2026-07-28	14.2100	14.2100	14.2100	14.2100	-27.500%	1	4,175	-31.034%
2026-07-23	19.6000	19.6000	19.6000	19.6000	-26.866%	3	4,175	-50.000%
2026-07-21	26.5000	26.8000	26.5000	26.8000	+4.688%	41	4,172	-63.433%
2026-07-17	27.6100	28.9900	25.6000	25.6000	-32.632%	12	3,619	-61.719%
2026-07-16	38.0000	38.0000	38.0000	38.0000	-4.040%	15	3,614	-74.211%
2026-07-15	42.2000	42.3700	38.6000	39.6000	+2.591%	29	3,614	-75.253%
2026-07-14	39.1000	39.1000	38.5000	38.6000	-9.602%	6	3,613	-74.611%
2026-07-13	42.7000	42.7000	42.7000	42.7000	-9.342%	12	3,616	-77.049%
2026-07-10	44.1000	47.1000	43.7000	47.1000	+33.541%	37	3,628	-79.193%
2026-07-08	34.6200	35.2700	34.6200	35.2700	-14.414%	12	3,652	-72.214%
2026-07-07	42.0500	42.0500	39.4500	41.2100	-9.528%	7	3,664	-76.219%
2026-07-06	41.2600	45.5500	41.2600	45.5500	+24.216%	5	3,671	-78.485%
2026-07-02	36.6700	36.6700	36.6700	36.6700	-17.130%	1	3,670	-73.275%
2026-07-01	39.9000	44.2500	39.9000	44.2500	+16.570%	2	3,670	-77.853%
2026-06-29	31.0800	37.9600	30.7600	37.9600	+14.165%	156	3,671	-74.183%
2026-06-26	28.0700	33.2500	28.0700	33.2500	-17.698%	51	3,779	-70.526%
2026-06-23	40.4000	40.4000	40.4000	40.4000	-19.698%	1	3,829	-75.743%
2026-06-22	60.0000	60.0000	50.3100	50.3100	-13.853%	57	3,829	-80.521%
2026-06-18	57.1900	58.4000	57.1700	58.4000	-8.133%	38	3,833	-83.219%
2026-06-17	63.3000	63.5700	61.6500	63.5700	-5.752%	24	3,833	-84.584%
2026-06-16	70.4000	70.4000	67.4500	67.4500	-9.305%	1,351	3,833	-85.471%
2026-06-15	72.4300	80.2000	72.4300	74.3700	+24.365%	331	3,110	-86.823%
2026-06-12	54.6100	59.8000	54.6100	59.8000	+34.382%	66	3,110	-83.612%
2026-06-11	45.2000	45.2000	44.5000	44.5000	+4.583%	14	3,110	-77.978%
2026-06-10	42.5500	42.5500	42.5500	42.5500	-12.431%	2	3,110	-76.968%
2026-06-09	36.8400	48.5900	36.8400	48.5900	-46.867%	15	3,112	-79.831%
2026-06-04	91.4500	91.4500	91.4500	91.4500	-0.490%	11	3,111	-89.284%
2026-05-29	100.7000	103.0000	91.9000	91.9000	-4.619%	58	3,111	-89.336%
2026-05-28	96.0000	96.3500	96.0000	96.3500	+9.989%	2	3,112	-89.829%
2026-05-27	89.9000	89.9000	87.6000	87.6000	-1.095%	8	3,112	-88.813%
2026-05-26	85.0900	88.5700	85.0900	88.5700	+6.352%	2	3,112	-88.935%
2026-05-22	83.2800	83.2800	83.2800	83.2800	+19.159%	1	3,110	-88.232%
2026-05-20	69.8900	69.8900	69.8900	69.8900	+24.759%	6	3,109	-85.978%
2026-05-19	53.2200	58.4200	53.2200	56.0200	-20.404%	608	3,103	-82.506%
2026-05-18	72.1900	72.7500	69.4900	70.3800	-11.605%	83	3,103	-86.076%
2026-05-15	79.5900	79.6200	79.5900	79.6200	-6.428%	36	3,103	-87.692%
2026-05-13	71.6000	85.1000	71.6000	85.0900	+25.059%	66	2,869	-88.483%
2026-05-12	67.3900	68.0400	67.3900	68.0400	-9.437%	2	2,869	-85.597%
2026-05-11	69.9800	78.7900	69.9800	75.1300	+39.130%	544	2,869	-86.956%
2026-05-07	59.6000	63.6500	54.0000	54.0000	-3.052%	109	2,462	-81.852%
2026-05-06	49.5700	55.7000	49.5700	55.7000	+31.523%	5	2,561	-82.406%
2026-05-05	40.2000	42.3500	40.2000	42.3500	+6.194%	2	2,562	-76.860%
2026-05-01	39.8800	39.8800	39.8800	39.8800	+13.683%	2	2,564	-75.426%
2026-04-30	33.8000	35.0800	33.8000	35.0800	+20.137%	22	2,564	-72.064%
2026-04-28	28.7800	29.2000	28.7800	29.2000	+7.749%	11	2,124	-66.438%
2026-04-23	30.7000	30.7000	27.1000	27.1000	-4.912%	5	2,142	-63.838%
2026-04-22	28.5000	28.5000	28.5000	28.5000	+2.114%	215	2,141	-65.614%
2026-04-21	27.9100	27.9100	27.9100	27.9100	-7.337%	4	1,998	-64.887%
2026-04-17	28.8000	31.0400	28.8000	30.1200	+33.867%	1,016	1,898	-67.463%
2026-04-16	21.2000	22.5000	21.1000	22.5000	+76.471%	764	897	-56.444%
2026-04-14	12.7300	12.7500	12.7300	12.7500	+30.769%	2	244	-23.137%
2026-04-13	9.7200	9.7500	9.7200	9.7500	+9.551%	2	243	+0.513%
2026-04-09	8.9000	8.9000	8.9000	8.9000	-4.301%	60	243	+10.112%
2026-04-08	9.3000	9.3000	9.3000	9.3000	+81.287%	8	243	+5.376%
2026-03-30	5.1300	5.1300	5.1300	5.1300	-3.208%	2	243	+91.033%
2026-03-27	5.6000	5.6000	5.3000	5.3000	-49.038%	40	244	+84.906%
2026-03-23	10.5100	10.5100	10.4000	10.4000	-5.455%	37	244	-5.769%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-10.859%	1	244	-10.909%
2026-03-17	13.0000	13.1000	12.2800	12.3400	-18.709%	44	244	-20.583%
2026-03-11	15.1700	15.1800	15.1700	15.1800	-8.554%	62	233	-35.441%
2026-03-10	14.9000	16.7000	14.9000	16.6000	+35.954%	9	222	-40.964%
2026-03-09	12.3400	12.4200	12.2100	12.2100	-20.456%	217	218	-19.738%
2026-03-06	15.3800	15.3900	15.3500	15.3500	-9.172%	156	370	-36.156%
2026-03-05	16.9000	16.9000	16.9000	16.9000	-17.480%	4	488	-42.012%
2026-02-27	20.4800	20.4800	20.4800	20.4800	-11.342%	1	488	-52.148%
2026-02-26	22.5400	23.4500	22.5400	23.1000	-8.188%	312	490	-57.576%
2026-02-25	25.0300	25.1600	25.0300	25.1600	+7.064%	100	253	-61.049%
2026-02-24	22.4900	23.6000	22.4900	23.5000	+13.527%	122	253	-58.298%
2026-02-23	20.7000	20.7000	20.6500	20.7000	-13.389%	92	330	-52.657%
2026-02-20	23.9000	23.9000	23.9000	23.9000	+12.524%	6	399	-58.996%
2026-02-19	21.7000	21.7400	21.2400	21.2400	-7.451%	89	399	-53.861%
2026-02-18	24.0400	24.4500	22.4300	22.9500	-9.717%	164	310	-57.298%
2026-02-12	25.0400	25.4200	25.0400	25.4200	-17.199%	132	161	-61.448%
2026-02-06	28.2700	30.7000	28.2700	30.7000	-15.659%	5	53	-68.078%
2026-02-02	36.7000	37.0000	36.4000	36.4000	+17.042%	9	51	-73.077%
2026-01-29	31.1000	31.1000	31.1000	31.1000	-18.799%	10	47	-68.489%
2026-01-28	38.3000	38.3000	38.3000	38.3000	+8.253%	1	47	-74.413%
2026-01-26	34.3000	35.3900	34.3000	35.3800	+26.628%	34	47	-72.301%
2026-01-20	27.9400	27.9400	27.9400	27.9400	-20.738%	1	36	-64.925%
2026-01-16	35.0200	35.2800	35.0200	35.2500	+4.444%	3	36	-72.199%
2026-01-14	36.5000	36.5000	33.7500	33.7500	-11.417%	4	36	-70.963%
2026-01-13	38.1000	38.1000	38.1000	38.1000	-14.054%	2	38	-74.278%
2026-01-07	44.3300	44.3300	44.3300	44.3300	+31.856%	4	38	-77.893%
2025-12-31	34.5000	34.5300	33.6200	33.6200	-7.255%	9	34	-70.851%
2025-12-30	36.2500	36.2500	36.2500	36.2500	+17.049%	2	34	-72.966%
2025-12-22	30.9700	30.9700	30.9700	30.9700	0.000%	5	34	-68.356%
2025-12-19	30.9700	30.9700	30.9700	30.9700	-33.254%	1	34	-68.356%
2025-12-09	46.4000	46.4000	46.4000	46.4000	+0.433%	2	33	-78.879%
2025-12-08	46.2000	46.2000	46.2000	46.2000	-9.994%	1	33	-78.788%
2025-12-05	50.8200	51.3300	50.7800	51.3300	+3.970%	3	33	-80.908%
2025-12-03	49.3300	49.3700	49.3300	49.3700	+3.501%	2	33	-80.150%
2025-12-01	47.7000	47.7000	47.7000	47.7000	-5.750%	2	34	-79.455%
2025-11-28	50.6100	50.6100	50.6100	50.6100	-2.033%	1	32	-80.636%
2025-11-26	51.6600	51.6600	51.6600	51.6600	+24.242%	1	32	-81.030%
2025-11-24	40.3500	41.5800	40.3500	41.5800	-4.194%	6	32	-76.431%
2025-11-20	43.4000	43.4000	43.4000	43.4000	+4.427%	1	34	-77.419%
2025-11-18	41.3600	42.2100	41.3600	41.5600	-6.523%	9	33	-76.420%
2025-11-17	44.3400	44.4600	44.3400	44.4600	-11.257%	3	26	-77.958%
2025-11-14	50.1000	50.1000	50.1000	50.1000	-9.008%	1	25	-80.439%
2025-11-13	55.2400	55.2400	54.9200	55.0600	-21.444%	7	24	-82.201%
2025-11-12	70.0900	70.0900	70.0900	70.0900	+2.261%	1	21	-86.018%
2025-11-11	65.6200	68.5400	65.6200	68.5400	+20.415%	4	21	-85.702%
2025-11-10	56.8800	57.4900	56.8800	56.9200	+21.884%	5	21	-82.783%
2025-11-07	45.3000	46.7000	45.3000	46.7000	-8.503%	4	18	-79.015%
2025-11-06	51.0400	51.0400	51.0400	51.0400	-28.163%	3	16	-80.799%
2025-11-03	71.0500	71.0500	71.0500	71.0500	+3.016%	1	12	-86.207%
2025-10-28	67.9700	68.9700	67.9100	68.9700	+60.135%	4	11	-85.791%
2025-10-23	43.0300	43.0700	43.0200	43.0700	+7.406%	6	10	-77.246%
2025-10-17	40.2000	40.2000	40.1000	40.1000	0.000%	7	7	-75.561%

.dark-mode .YRGD7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRGD7c{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C8300SPX Nov 20 2026 8300.00 Call (SPX261120C08300000)option OPRA

SPX20261120C8300
SPX Nov 20 2026 8300.00 Call (SPX261120C08300000)
option OPRA