Dark

SPX20261120C8400
SPX Nov 20 2026 8400.00 Call (SPX261120C08400000)
option OPRA

EOD

Sep 10, 2026

5.50-25.676%(-1.90)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.9100	6.0200	5.5000	5.5000	-25.676%	210	7,016	0.000%
2026-09-09	7.1000	7.7000	7.1000	7.4000	-20.430%	108	6,922	-25.676%
2026-09-08	9.7500	9.7500	9.2100	9.3000	-19.130%	7	6,912	-40.860%
2026-09-04	12.0000	12.0000	10.9000	11.5000	-25.806%	128	6,793	-52.174%
2026-09-03	12.5000	15.8000	11.4200	15.5000	+64.894%	103	6,793	-64.516%
2026-09-02	8.3300	9.6000	8.3300	9.4000	+0.858%	5,417	6,788	-41.489%
2026-09-01	8.2000	9.3200	8.2000	9.3200	-18.957%	41	2,295	-40.987%
2026-08-31	11.5600	11.5600	10.3500	11.5000	-22.034%	94	2,263	-52.174%
2026-08-28	19.3200	19.8000	14.7000	14.7500	-15.954%	88	2,286	-62.712%
2026-08-27	17.9000	20.1200	17.3100	17.5500	+20.205%	97	2,155	-68.661%
2026-08-26	15.6000	15.6000	14.6000	14.6000	-7.006%	52	2,206	-62.329%
2026-08-25	15.5700	15.7000	15.5700	15.7000	+3.289%	168	2,206	-64.968%
2026-08-24	14.4000	15.2000	14.4000	15.2000	-12.593%	12	2,207	-63.816%
2026-08-21	16.1100	17.9000	16.1100	17.3900	+6.231%	4	2,217	-68.373%
2026-08-20	18.8000	18.8000	16.3500	16.3700	-24.213%	61	2,214	-66.402%
2026-08-19	23.7500	25.6200	21.6000	21.6000	-2.262%	188	2,131	-74.537%
2026-08-18	24.4100	24.4100	21.9200	22.1000	-28.013%	541	2,035	-75.113%
2026-08-17	34.6900	34.6900	30.7000	30.7000	-17.805%	30	2,095	-82.085%
2026-08-14	44.3200	44.3200	37.3500	37.3500	-13.940%	11	2,085	-85.274%
2026-08-13	43.4000	43.4000	43.4000	43.4000	+22.877%	701	2,089	-87.327%
2026-08-12	34.8700	35.3200	34.8100	35.3200	+0.770%	50	1,899	-84.428%
2026-08-11	40.9300	40.9300	34.9900	35.0500	-11.890%	642	1,949	-84.308%
2026-08-10	40.8000	41.5400	39.1400	39.7800	-4.604%	1,042	1,385	-86.174%
2026-08-07	41.7000	41.7000	41.7000	41.7000	+22.252%	3	1,222	-86.811%
2026-08-06	40.4000	40.8800	32.2100	34.1100	-14.361%	203	1,222	-83.876%
2026-08-05	41.6000	43.5500	39.8300	39.8300	-23.078%	449	1,161	-86.191%
2026-08-04	34.0000	51.7800	34.0000	51.7800	+129.521%	20	1,293	-89.378%
2026-08-03	15.8000	22.5600	15.8000	22.5600	+123.366%	42	1,296	-75.621%
2026-07-30	9.1400	10.1000	9.1400	10.1000	+32.895%	24	1,322	-45.545%
2026-07-29	7.6000	7.6000	7.6000	7.6000	-23.077%	3	1,298	-27.632%
2026-07-28	9.8800	9.8800	9.8800	9.8800	+6.237%	10	1,298	-44.332%
2026-07-27	12.5500	12.5500	9.3000	9.3000	-13.569%	46	1,288	-40.860%
2026-07-23	12.8000	12.8000	10.7600	10.7600	-39.209%	158	1,278	-48.885%
2026-07-21	17.7000	17.7000	17.7000	17.7000	-3.279%	1	1,275	-68.927%
2026-07-17	18.3000	18.3000	18.3000	18.3000	-31.306%	4	1,275	-69.945%
2026-07-15	26.6400	26.6400	26.6400	26.6400	-16.489%	1	1,272	-79.354%
2026-07-10	31.0000	31.9000	31.0000	31.9000	+5.839%	3	1,272	-82.759%
2026-07-09	30.7000	30.9900	30.1000	30.1400	-10.003%	59	1,271	-81.752%
2026-07-06	30.1300	33.9000	30.1300	33.4900	+27.824%	66	1,319	-83.577%
2026-07-02	33.6000	33.6000	26.2000	26.2000	-22.485%	11	1,368	-79.008%
2026-07-01	33.3900	33.8000	33.3900	33.8000	+10.458%	60	1,368	-83.728%
2026-06-30	30.6000	30.6000	30.6000	30.6000	+54.702%	38	1,428	-82.026%
2026-06-26	24.3400	24.3400	19.5100	19.7800	-17.342%	168	1,428	-72.194%
2026-06-24	23.9300	23.9300	23.9300	23.9300	-22.732%	1	1,326	-77.016%
2026-06-23	26.3000	30.9700	26.3000	30.9700	-30.607%	2	1,327	-82.241%
2026-06-18	44.6300	44.6300	44.6300	44.6300	-15.313%	1	1,496	-87.676%
2026-06-16	55.1000	55.1000	52.7000	52.7000	+28.851%	57	1,496	-89.564%
2026-06-12	39.2000	40.9000	39.2000	40.9000	+3.833%	2	1,620	-86.553%
2026-06-11	31.3300	39.3900	29.9600	39.3900	+17.582%	1,005	1,620	-86.037%
2026-06-10	33.5000	33.5000	33.5000	33.5000	+12.605%	3	2,286	-83.582%
2026-06-09	38.0000	38.0000	26.8900	29.7500	-36.432%	21	2,286	-81.513%
2026-06-08	46.8000	46.8000	46.8000	46.8000	+18.481%	1	2,303	-88.248%
2026-06-05	49.5000	49.5000	38.6400	39.5000	-44.130%	42	2,302	-86.076%
2026-06-04	70.7000	70.7000	70.7000	70.7000	-1.491%	11	2,340	-92.221%
2026-05-29	71.7700	71.7700	71.7700	71.7700	+8.578%	140	2,328	-92.337%
2026-05-27	68.6000	68.6000	66.1000	66.1000	-2.335%	5	2,318	-91.679%
2026-05-26	67.6800	67.6800	67.6800	67.6800	+46.811%	1	2,318	-91.874%
2026-05-19	40.5000	46.1000	40.5000	46.1000	-3.637%	5	2,319	-88.069%
2026-05-18	47.8400	47.8400	47.8400	47.8400	-21.805%	92	2,319	-88.503%
2026-05-15	61.1800	61.1800	61.1800	61.1800	-21.544%	275	2,319	-91.010%
2026-05-14	75.9500	77.9800	75.9500	77.9800	+28.046%	4	1,972	-92.947%
2026-05-13	55.1900	60.9000	55.1900	60.9000	+20.833%	1,000	1,968	-90.969%
2026-05-12	48.0000	50.4000	48.0000	50.4000	-16.307%	2	1,968	-89.087%
2026-05-11	58.8500	60.2200	58.8500	60.2200	+14.989%	302	1,968	-90.867%
2026-05-08	47.5000	52.3700	47.5000	52.3700	+20.115%	66	1,156	-89.498%
2026-05-07	49.8400	49.8400	43.6000	43.6000	+1.466%	4	1,096	-87.385%
2026-05-06	37.6700	42.9700	37.6700	42.9700	+34.702%	3	1,095	-87.200%
2026-05-05	30.1700	31.9000	30.1700	31.9000	+7.299%	21	1,098	-82.759%
2026-05-01	30.8900	30.8900	29.7300	29.7300	+33.919%	480	626	-81.500%
2026-04-30	22.2000	22.2000	22.2000	22.2000	-13.383%	1	626	-75.225%
2026-04-27	25.6300	25.6300	25.6300	25.6300	+25.637%	30	626	-78.541%
2026-04-23	20.8000	20.8000	20.4000	20.4000	-10.526%	3	612	-73.039%
2026-04-17	21.2000	22.8000	21.2000	22.8000	+38.182%	21	160	-75.877%
2026-04-16	16.7800	17.8000	16.5000	16.5000	+15.385%	132	150	-66.667%
2026-04-15	14.3100	14.3100	14.3000	14.3000	+109.985%	6	92	-61.538%
2026-04-09	6.8100	6.8100	6.8100	6.8100	+19.474%	2	89	-19.236%
2026-04-01	5.7000	5.7000	5.7000	5.7000	+39.706%	1	109	-3.509%
2026-03-30	4.1800	4.1900	4.0800	4.0800	-12.446%	8	109	+34.804%
2026-03-27	4.6600	4.6600	4.6600	4.6600	-10.385%	1	110	+18.026%
2026-03-26	5.9000	5.9000	5.2000	5.2000	-26.761%	3	110	+5.769%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-14.458%	1	107	-22.535%
2026-03-18	8.3000	8.3000	8.3000	8.3000	-17.000%	1	106	-33.735%
2026-03-12	10.0000	10.0000	10.0000	10.0000	-13.043%	1	106	-45.000%
2026-03-11	11.5000	11.5000	11.5000	11.5000	-1.709%	2	103	-52.174%
2026-03-10	10.9600	11.7000	10.9600	11.7000	+16.534%	2	103	-52.991%
2026-03-09	10.0400	10.0400	10.0400	10.0400	-12.696%	1	104	-45.219%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-12.348%	2	94	-52.174%
2026-03-04	13.3000	13.3000	13.1200	13.1200	+2.101%	2	93	-58.079%
2026-03-03	12.4100	12.8500	12.4000	12.8500	-15.682%	3	92	-57.198%
2026-03-02	15.0200	15.2400	15.0200	15.2400	-24.217%	3	90	-63.911%
2026-02-25	20.1100	20.1100	20.1100	20.1100	+11.475%	1	104	-72.650%
2026-02-24	18.0400	18.0400	18.0400	18.0400	-1.903%	2	104	-69.512%
2026-02-13	18.3700	18.3900	18.3700	18.3900	-18.158%	8	78	-70.092%
2026-02-03	24.6500	24.6500	22.4700	22.4700	+3.358%	2	75	-75.523%
2026-01-20	21.9800	22.3400	21.7400	21.7400	-20.917%	4	74	-74.701%
2026-01-16	28.0900	28.1700	27.4500	27.4900	+3.697%	38	54	-79.993%
2026-01-14	26.5100	26.5100	26.5100	26.5100	-15.841%	4	54	-79.253%
2026-01-09	30.4000	31.5000	30.4000	31.5000	+5.070%	2	54	-82.540%
2026-01-08	29.9800	29.9800	29.9800	29.9800	+9.576%	5	54	-81.654%
2025-12-31	27.4400	27.4400	27.3300	27.3600	-11.456%	4	58	-79.898%
2025-12-26	30.9000	30.9000	30.9000	30.9000	+18.255%	15	58	-82.201%
2025-12-23	26.0400	26.1300	26.0400	26.1300	+7.664%	2	43	-78.951%
2025-12-22	24.2700	24.2700	24.2700	24.2700	+2.233%	5	42	-77.338%
2025-12-18	23.5000	23.7400	23.5000	23.7400	+8.402%	2	42	-76.832%
2025-12-17	21.9000	21.9000	21.9000	21.9000	-12.084%	1	42	-74.886%
2025-12-16	24.8600	24.9700	24.8300	24.9100	-18.701%	60	41	-77.921%
2025-12-12	31.6500	31.6500	30.6400	30.6400	-17.634%	2	40	-82.050%
2025-12-08	37.2900	37.3900	37.2000	37.2000	-7.463%	6	38	-85.215%
2025-12-05	41.4300	41.4300	40.1200	40.2000	+0.853%	3	37	-86.318%
2025-12-03	39.8600	39.8600	39.8600	39.8600	+4.046%	2	36	-86.202%
2025-12-02	38.3100	38.3100	38.3100	38.3100	-0.623%	1	37	-85.643%
2025-12-01	38.5500	38.5500	38.5500	38.5500	-5.999%	2	37	-85.733%
2025-11-28	41.0100	41.0100	41.0100	41.0100	+21.152%	1	35	-86.589%
2025-11-24	33.3600	33.8500	33.3500	33.8500	+11.827%	3	34	-83.752%
2025-11-21	30.2700	30.2700	30.2700	30.2700	-27.060%	3	31	-81.830%
2025-11-20	41.5000	41.5000	41.5000	41.5000	+23.512%	1	29	-86.747%
2025-11-19	33.6000	33.6000	33.6000	33.6000	-7.234%	1	29	-83.631%
2025-11-17	36.2200	36.2200	36.2200	36.2200	-12.406%	1	29	-84.815%
2025-11-14	41.3500	41.3500	41.3500	41.3500	-11.152%	1	28	-86.699%
2025-11-13	46.5400	46.5400	46.5400	46.5400	-11.369%	4	28	-88.182%
2025-11-10	46.7800	52.5100	46.7800	52.5100	+25.984%	6	25	-89.526%
2025-11-06	41.6700	41.6900	41.6200	41.6800	-30.008%	6	22	-86.804%
2025-11-03	58.6500	60.0500	58.5800	59.5500	-8.708%	12	18	-90.764%
2025-10-29	65.2300	65.2300	65.2300	65.2300	+14.298%	1	18	-91.568%
2025-10-28	57.0100	57.0700	56.9800	57.0700	+11.683%	8	17	-90.363%
2025-10-27	51.2400	51.2400	51.1000	51.1000	+41.787%	2	14	-89.237%
2025-10-20	35.3400	36.0400	35.3300	36.0400	+10.892%	12	14	-84.739%
2025-10-17	32.8000	32.8000	32.5000	32.5000	0.000%	9	9	-83.077%

.dark-mode .zRTyy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRTyy0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C8400SPX Nov 20 2026 8400.00 Call (SPX261120C08400000)option OPRA

SPX20261120C8400
SPX Nov 20 2026 8400.00 Call (SPX261120C08400000)
option OPRA