Dark

SPX20261120C8600
SPX Nov 20 2026 8600.00 Call (SPX261120C08600000)
option OPRA

EOD

Sep 8, 2026

3.50-12.500%(-0.50)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.8000	3.8000	3.4200	3.5000	-12.500%	380	4,380	0.000%
2026-09-04	4.0000	4.0000	4.0000	4.0000	-29.204%	400	3,887	-12.500%
2026-09-03	5.6500	5.7500	5.5000	5.6500	+47.520%	800	3,887	-38.053%
2026-08-31	4.2300	4.2300	3.8300	3.8300	-41.527%	109	3,780	-8.616%
2026-08-28	7.0000	7.0000	6.5500	6.5500	+21.296%	302	3,821	-46.565%
2026-08-26	5.4000	5.4000	5.4000	5.4000	-18.306%	15	3,969	-35.185%
2026-08-21	6.5400	6.6100	6.2800	6.6100	-6.901%	3	3,954	-47.050%
2026-08-20	7.1000	7.1000	7.1000	7.1000	-25.887%	1	3,954	-50.704%
2026-08-19	9.5800	9.5800	9.5800	9.5800	+10.115%	7	3,954	-63.466%
2026-08-18	9.3000	9.3000	8.5500	8.7000	-28.630%	38	3,953	-59.770%
2026-08-17	14.7000	14.7000	12.1900	12.1900	-24.050%	13	3,938	-71.288%
2026-08-14	16.0500	16.0500	16.0500	16.0500	-17.481%	9	3,932	-78.193%
2026-08-13	19.8100	19.8100	19.4500	19.4500	+23.414%	41	3,944	-82.005%
2026-08-12	15.8000	15.8100	15.7600	15.7600	-14.580%	73	3,923	-77.792%
2026-08-10	19.0200	19.4500	17.6700	18.4500	-4.651%	441	3,896	-81.030%
2026-08-07	20.2000	21.3000	18.4000	19.3500	+28.486%	215	3,929	-81.912%
2026-08-06	15.0600	15.0600	15.0600	15.0600	-43.848%	1	3,760	-76.760%
2026-08-05	32.1100	32.1100	26.8200	26.8200	+2.759%	35	3,760	-86.950%
2026-08-04	22.8900	26.1000	22.8900	26.1000	+252.703%	2,103	3,589	-86.590%
2026-08-03	6.6000	7.4000	6.6000	7.4000	+44.250%	7	2,133	-52.703%
2026-07-31	5.4000	5.4000	5.1000	5.1300	+22.434%	304	2,137	-31.774%
2026-07-30	4.1900	4.1900	4.1900	4.1900	+30.938%	1	1,936	-16.468%
2026-07-29	3.4600	3.4600	3.1000	3.2000	-21.951%	5	1,936	+9.375%
2026-07-27	4.3000	4.3000	4.1000	4.1000	-26.259%	32	1,933	-14.634%
2026-07-23	5.5600	5.5600	5.5600	5.5600	-29.620%	3	1,924	-37.050%
2026-07-21	8.0000	8.0000	7.9000	7.9000	+11.898%	100	1,924	-55.696%
2026-07-20	7.0600	7.0600	7.0600	7.0600	-9.138%	125	1,847	-50.425%
2026-07-17	7.7000	8.4700	7.7000	7.7700	-36.829%	7	1,847	-54.955%
2026-07-14	12.3000	12.3000	12.3000	12.3000	-20.645%	11	1,846	-71.545%
2026-07-10	14.7000	15.5000	14.7000	15.5000	+6.602%	5	1,857	-77.419%
2026-07-09	13.0500	14.9700	13.0500	14.5400	-3.389%	182	1,862	-75.928%
2026-07-07	15.0500	15.0500	15.0500	15.0500	-8.566%	8	1,809	-76.744%
2026-07-06	14.5800	16.5700	14.5800	16.4600	+31.051%	8	1,809	-78.736%
2026-07-02	12.9800	12.9900	12.5600	12.5600	-22.469%	75	1,867	-72.134%
2026-07-01	16.2000	16.2000	16.2000	16.2000	-2.410%	1	1,867	-78.395%
2026-06-30	16.4300	16.6000	16.4300	16.6000	+25.094%	44	1,868	-78.916%
2026-06-29	11.3000	13.2700	11.2000	13.2700	+16.404%	156	1,897	-73.625%
2026-06-26	11.3000	12.7800	11.3000	11.4000	+5.069%	98	1,983	-69.298%
2026-06-24	14.3500	14.5400	10.8500	10.8500	-19.926%	346	2,120	-67.742%
2026-06-23	14.8000	14.8000	13.5500	13.5500	-36.265%	2	2,326	-74.170%
2026-06-22	21.2600	21.2600	21.2600	21.2600	-3.055%	1	2,325	-83.537%
2026-06-18	23.4000	23.4000	21.9300	21.9300	+20.164%	3	2,324	-84.040%
2026-06-17	18.2500	18.2500	18.2500	18.2500	-40.359%	2	2,324	-80.822%
2026-06-16	30.5000	30.6000	30.5000	30.6000	-8.657%	2	2,324	-88.562%
2026-06-15	32.4000	33.6000	32.4000	33.5000	+47.968%	4	2,411	-89.552%
2026-06-12	22.6400	22.6400	22.6400	22.6400	+7.605%	2	2,411	-84.541%
2026-06-10	21.0400	21.0400	21.0400	21.0400	-6.406%	2	2,411	-83.365%
2026-06-09	22.4800	22.4800	22.4800	22.4800	-10.224%	8	2,411	-84.431%
2026-06-08	25.0400	25.0400	25.0400	25.0400	+23.960%	1	2,411	-86.022%
2026-06-05	22.5900	22.5900	20.2000	20.2000	-50.768%	7	2,411	-82.673%
2026-06-04	38.8600	43.1000	38.8600	41.0300	+6.158%	20	2,417	-91.470%
2026-06-03	40.2000	40.2000	38.6500	38.6500	-15.260%	40	2,436	-90.944%
2026-06-01	41.0000	46.8000	41.0000	45.6100	-0.848%	52	2,463	-92.326%
2026-05-29	48.3000	48.3000	46.0000	46.0000	+13.580%	35	2,500	-92.391%
2026-05-27	42.2200	42.2200	40.5000	40.5000	+3.316%	12	2,511	-91.358%
2026-05-22	38.4000	39.2000	38.4000	39.2000	+27.771%	1,202	2,517	-91.071%
2026-05-20	31.0700	31.1100	29.9900	30.6800	+12.135%	475	1,881	-88.592%
2026-05-18	27.3600	27.3600	27.3600	27.3600	-25.652%	305	1,965	-87.208%
2026-05-15	37.7400	37.7400	36.8000	36.8000	-14.079%	76	1,965	-90.489%
2026-05-13	33.3300	42.9500	33.3300	42.8300	+26.678%	627	1,626	-91.828%
2026-05-12	30.9500	34.2900	30.1600	33.8100	+40.816%	252	874	-89.648%
2026-05-07	27.1500	27.1500	24.0100	24.0100	-1.193%	102	874	-85.423%
2026-05-06	23.2300	24.3000	23.2300	24.3000	+33.516%	3	973	-85.597%
2026-05-05	17.5100	18.2000	17.5100	18.2000	+28.169%	19	974	-80.769%
2026-05-04	14.3000	14.3000	14.2000	14.2000	-14.970%	38	970	-75.352%
2026-05-01	17.4700	17.6000	16.7000	16.7000	+34.677%	67	1,006	-79.042%
2026-04-30	12.4000	12.4000	12.4000	12.4000	-18.421%	301	1,006	-71.774%
2026-04-27	15.2000	15.2000	15.2000	15.2000	+26.667%	12	805	-76.974%
2026-04-23	11.7100	12.0000	11.7100	12.0000	-7.049%	3	805	-70.833%
2026-04-20	12.9200	12.9200	12.9100	12.9100	-4.370%	2	804	-72.889%
2026-04-17	13.5000	13.5000	13.5000	13.5000	+49.834%	1	805	-74.074%
2026-04-15	9.0100	9.0100	9.0100	9.0100	+34.478%	1	804	-61.154%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+36.735%	1	805	-47.761%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+44.118%	1	806	-28.571%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+4.294%	1	816	+2.941%
2026-03-31	3.2600	3.2600	3.2600	3.2600	+23.019%	159	816	+7.362%
2026-03-27	3.0100	3.0100	2.6500	2.6500	-41.111%	16	638	+32.075%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-10.000%	1	636	-22.222%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-9.091%	1	636	-30.000%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-0.901%	13	635	-36.364%
2026-03-16	5.8300	5.8300	5.5500	5.5500	-5.932%	198	635	-36.937%
2026-03-12	5.9000	5.9000	5.9000	5.9000	-11.278%	60	659	-40.678%
2026-03-11	6.7000	6.7000	6.6500	6.6500	-10.135%	61	662	-47.368%
2026-03-10	6.6000	7.4000	6.6000	7.4000	+4.520%	11	721	-52.703%
2026-03-05	7.0800	7.0800	7.0800	7.0800	-3.014%	375	719	-50.565%
2026-03-03	7.3100	7.3100	7.3000	7.3000	-21.505%	2	747	-52.055%
2026-03-02	9.3000	9.3000	9.3000	9.3000	-6.533%	1	747	-62.366%
2026-02-26	10.4500	10.4500	9.9500	9.9500	-6.043%	60	746	-64.824%
2026-02-24	10.2700	10.6800	10.2700	10.5900	-1.944%	8	759	-66.950%
2026-02-20	10.8000	10.8000	10.8000	10.8000	+10.204%	1	734	-67.593%
2026-02-19	9.8000	9.8000	9.8000	9.8000	-6.220%	1	735	-64.286%
2026-02-18	10.9600	10.9600	10.4500	10.4500	-0.476%	2	735	-66.507%
2026-02-13	10.7500	10.7500	10.5000	10.5000	-6.250%	2	735	-66.667%
2026-02-12	11.2000	11.2000	11.2000	11.2000	-22.222%	5	735	-68.750%
2026-02-11	14.2300	14.4000	14.2300	14.4000	+0.418%	124	735	-75.694%
2026-02-06	14.1700	14.3400	14.1500	14.3400	+22.355%	20	613	-75.593%
2026-02-05	11.7200	11.7200	11.7200	11.7200	-31.860%	2	603	-70.137%
2026-02-02	17.3000	17.5000	17.0000	17.2000	+6.832%	11	603	-79.651%
2026-01-29	15.2000	16.1000	15.2000	16.1000	-11.246%	61	600	-78.261%
2026-01-27	18.1400	18.1400	18.1400	18.1400	+20.772%	1	541	-80.706%
2026-01-23	14.8200	15.0200	14.8200	15.0200	-4.453%	2	542	-76.698%
2026-01-22	15.6600	15.7200	15.6600	15.7200	+33.220%	2	541	-77.735%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+1.724%	1	540	-70.339%
2026-01-20	12.0900	12.0900	11.6000	11.6000	-36.785%	75	539	-69.828%
2026-01-15	19.1800	19.1900	18.3500	18.3500	-4.278%	12	464	-80.926%
2026-01-13	19.1400	19.1700	19.1400	19.1700	-4.054%	2	490	-81.742%
2026-01-12	19.9800	19.9800	19.9800	19.9800	+6.845%	1	489	-82.482%
2026-01-08	18.7300	18.7300	18.7000	18.7000	-11.374%	13	488	-81.283%
2026-01-07	21.1000	21.1000	21.1000	21.1000	+11.404%	1	496	-83.412%
2026-01-05	18.9400	18.9400	18.9400	18.9400	+10.244%	90	443	-81.521%
2025-12-23	16.3200	17.2100	16.0000	17.1800	+6.510%	8	443	-79.627%
2025-12-22	16.1300	16.1300	16.1300	16.1300	+11.165%	1	443	-78.301%
2025-12-18	14.5100	14.5100	14.5100	14.5100	-9.708%	1	442	-75.879%
2025-12-16	16.0700	16.0700	16.0700	16.0700	-20.837%	2	443	-78.220%
2025-12-15	20.3000	20.3000	20.3000	20.3000	+4.424%	2	442	-82.759%
2025-12-12	20.2700	20.2700	19.4400	19.4400	-20.523%	103	440	-81.996%
2025-12-11	22.7200	24.7700	22.7000	24.4600	+2.172%	10	338	-85.691%
2025-12-08	24.1300	24.1300	23.5000	23.9400	-9.660%	15	336	-85.380%
2025-12-05	26.4600	26.5200	26.4600	26.5000	+1.649%	194	324	-86.792%
2025-12-03	24.9000	26.1200	24.6000	26.0700	+4.322%	302	152	-86.575%
2025-12-02	24.9600	24.9900	24.9600	24.9900	-8.125%	5	25	-85.994%
2025-11-26	27.8400	27.8400	27.1600	27.2000	+19.824%	10	30	-87.132%
2025-11-25	22.7000	22.7000	22.7000	22.7000	+1.114%	1	30	-84.581%
2025-11-24	22.4500	22.4500	22.4500	22.4500	+11.029%	1	30	-84.410%
2025-11-21	20.2200	20.2200	20.2200	20.2200	+0.049%	3	29	-82.690%
2025-11-20	22.7000	22.7000	20.1000	20.2100	-6.175%	6	26	-82.682%
2025-11-19	21.5400	21.5400	21.5400	21.5400	-2.534%	5	26	-83.751%
2025-11-18	22.1000	22.1000	22.1000	22.1000	-9.869%	1	21	-84.163%
2025-11-17	28.9900	28.9900	24.5200	24.5200	-17.246%	2	21	-85.726%
2025-11-14	29.6300	29.6300	29.6300	29.6300	+23.458%	2	19	-88.188%
2025-11-07	24.0000	24.0000	24.0000	24.0000	-40.988%	1	18	-85.417%
2025-11-03	41.0100	41.0100	40.6700	40.6700	+28.459%	38	2	-91.394%
2025-10-27	29.3800	31.6600	29.3800	31.6600	+53.988%	4	2	-88.945%
2025-10-22	20.5600	20.5600	20.5600	20.5600	-14.047%	2	5	-82.977%
2025-10-21	23.8400	23.9200	23.8400	23.9200	+7.748%	2	3	-85.368%
2025-10-16	22.2000	22.2000	22.2000	22.2000	0.000%	2	2	-84.234%

.dark-mode .b02j0l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b02j0l{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C8600SPX Nov 20 2026 8600.00 Call (SPX261120C08600000)option OPRA

SPX20261120C8600
SPX Nov 20 2026 8600.00 Call (SPX261120C08600000)
option OPRA