SPX261120C06500000
SPX Nov 20 2026 6500.00 Call
optionOPRA
EODOct 23, 2026
1,156.74USD-7.234%(-90.21)1Vol3,204OI
SPX261120C06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,156.74 | 1,156.74 | 1,156.74 | 1,156.74 | -7.234% | 1 | 3,204 | 0.000% |
| 2026-10-21 | 1,246.95 | 1,246.95 | 1,246.95 | 1,246.95 | +1.778% | 1 | 3,203 | -7.234% |
| 2026-10-16 | 1,225.17 | 1,225.17 | 1,225.17 | 1,225.17 | -4.381% | 1 | 3,202 | -5.585% |
| 2026-10-15 | 1,205.65 | 1,281.30 | 1,205.65 | 1,281.30 | -4.203% | 2 | 3,202 | -9.721% |
| 2026-10-13 | 1,337.51 | 1,337.51 | 1,337.51 | 1,337.51 | +0.243% | 2 | 3,202 | -13.515% |
| 2026-10-12 | 1,335.25 | 1,335.25 | 1,334.27 | 1,334.27 | +2.335% | 2 | 3,203 | -13.305% |
| 2026-10-08 | 1,303.83 | 1,303.83 | 1,303.83 | 1,303.83 | -0.793% | 1 | 3,203 | -11.281% |
| 2026-10-05 | 1,314.25 | 1,314.25 | 1,314.25 | 1,314.25 | +7.778% | 5 | 3,198 | -11.985% |
| 2026-09-29 | 1,219.41 | 1,219.41 | 1,219.41 | 1,219.41 | -1.066% | 1 | 3,198 | -5.139% |
| 2026-09-28 | 1,241.14 | 1,241.14 | 1,232.55 | 1,232.55 | -6.942% | 2 | 3,197 | -6.151% |
| 2026-09-22 | 1,320.47 | 1,324.49 | 1,320.47 | 1,324.49 | +10.207% | 5 | 3,194 | -12.665% |
| 2026-09-18 | 1,181.32 | 1,201.82 | 1,174.70 | 1,201.82 | +0.309% | 236 | 3,038 | -3.751% |
| 2026-09-17 | 1,174.98 | 1,200.56 | 1,174.98 | 1,198.12 | +2.653% | 3 | 3,037 | -3.454% |
| 2026-09-16 | 1,167.16 | 1,167.16 | 1,167.16 | 1,167.16 | -4.636% | 5 | 3,032 | -0.893% |
| 2026-09-11 | 1,223.90 | 1,223.90 | 1,223.90 | 1,223.90 | +4.579% | 2 | 3,034 | -5.487% |
| 2026-09-10 | 1,170.31 | 1,170.31 | 1,170.31 | 1,170.31 | -2.887% | 1 | 3,034 | -1.160% |
| 2026-09-09 | 1,205.10 | 1,205.10 | 1,205.10 | 1,205.10 | -3.782% | 2 | 3,032 | -4.013% |
| 2026-09-08 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | +4.913% | 1 | 3,032 | -7.643% |
| 2026-09-01 | 1,193.82 | 1,193.82 | 1,193.82 | 1,193.82 | -5.282% | 10 | 3,042 | -3.106% |
| 2026-08-21 | 1,256.04 | 1,260.40 | 1,256.04 | 1,260.40 | -9.173% | 2 | 3,040 | -8.224% |
| 2026-08-13 | 1,387.70 | 1,387.70 | 1,387.70 | 1,387.70 | +3.854% | 30 | 3,040 | -16.643% |
| 2026-08-12 | 1,336.24 | 1,336.24 | 1,336.20 | 1,336.20 | -0.759% | 3 | 3,037 | -13.431% |
| 2026-08-07 | 1,334.50 | 1,346.42 | 1,334.50 | 1,346.42 | +2.801% | 602 | 2,925 | -14.088% |
| 2026-08-06 | 1,309.74 | 1,309.74 | 1,309.74 | 1,309.74 | +25.293% | 1 | 2,925 | -11.682% |
| 2026-07-29 | 1,045.34 | 1,045.34 | 1,045.34 | 1,045.34 | -8.202% | 2 | 2,923 | +10.657% |
| 2026-07-21 | 1,138.74 | 1,138.74 | 1,138.74 | 1,138.74 | +0.507% | 2 | 2,923 | +1.581% |
| 2026-07-17 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -3.937% | 8 | 2,915 | +2.095% |
| 2026-07-09 | 1,177.48 | 1,179.44 | 1,177.48 | 1,179.44 | +4.366% | 2 | 2,915 | -1.925% |
| 2026-07-08 | 1,130.10 | 1,130.10 | 1,130.10 | 1,130.10 | -2.798% | 1 | 2,916 | +2.357% |
| 2026-07-07 | 1,162.63 | 1,162.63 | 1,162.63 | 1,162.63 | -1.027% | 1 | 2,916 | -0.507% |
| 2026-07-06 | 1,172.34 | 1,174.70 | 1,172.34 | 1,174.70 | +12.261% | 3 | 2,916 | -1.529% |
| 2026-06-24 | 1,046.40 | 1,046.40 | 1,046.40 | 1,046.40 | -4.421% | 1 | 2,916 | +10.545% |
| 2026-06-23 | 1,090.80 | 1,094.80 | 1,090.80 | 1,094.80 | -5.817% | 6 | 2,916 | +5.658% |
| 2026-06-22 | 1,196.01 | 1,196.01 | 1,156.90 | 1,162.42 | +0.012% | 6 | 2,916 | -0.489% |
| 2026-06-18 | 1,162.28 | 1,162.28 | 1,162.28 | 1,162.28 | -0.105% | 1 | 2,916 | -0.477% |
| 2026-06-17 | 1,187.69 | 1,187.69 | 1,163.50 | 1,163.50 | -5.510% | 3 | 2,913 | -0.581% |
| 2026-06-16 | 1,231.35 | 1,231.35 | 1,231.35 | 1,231.35 | +0.011% | 1 | 2,912 | -6.059% |
| 2026-06-15 | 1,231.22 | 1,231.22 | 1,231.22 | 1,231.22 | +9.281% | 1 | 2,911 | -6.049% |
| 2026-06-12 | 1,126.65 | 1,126.65 | 1,126.65 | 1,126.65 | +1.451% | 1 | 2,910 | +2.671% |
| 2026-06-08 | 1,110.54 | 1,110.54 | 1,110.54 | 1,110.54 | -7.840% | 801 | 2,911 | +4.160% |
| 2026-06-05 | 1,205.01 | 1,205.01 | 1,205.01 | 1,205.01 | -4.338% | 1 | 2,912 | -4.006% |
| 2026-06-04 | 1,259.65 | 1,259.65 | 1,259.65 | 1,259.65 | -0.131% | 4 | 2,909 | -8.170% |
| 2026-06-03 | 1,261.30 | 1,261.30 | 1,261.30 | 1,261.30 | -0.123% | 1 | 2,908 | -8.290% |
| 2026-05-29 | 1,262.85 | 1,262.85 | 1,262.85 | 1,262.85 | +0.801% | 801 | 2,907 | -8.402% |
| 2026-05-28 | 1,252.81 | 1,252.81 | 1,252.81 | 1,252.81 | +5.112% | 1 | 2,907 | -7.668% |
| 2026-05-22 | 1,191.88 | 1,191.88 | 1,191.88 | 1,191.88 | +9.078% | 1 | 2,907 | -2.948% |
| 2026-05-18 | 1,093.13 | 1,093.13 | 1,092.69 | 1,092.69 | -4.996% | 3 | 2,907 | +5.862% |
| 2026-05-15 | 1,159.81 | 1,167.35 | 1,150.15 | 1,150.15 | -4.292% | 4 | 2,903 | +0.573% |
| 2026-05-14 | 1,201.73 | 1,201.73 | 1,201.73 | 1,201.73 | +8.517% | 1 | 2,903 | -3.744% |
| 2026-05-08 | 1,106.68 | 1,107.41 | 1,106.68 | 1,107.41 | +8.786% | 2 | 2,904 | +4.455% |
| 2026-05-05 | 999.82 | 1,021.98 | 999.82 | 1,017.97 | +10.742% | 14 | 2,889 | +13.632% |
| 2026-04-23 | 919.23 | 919.23 | 919.23 | 919.23 | +0.383% | 1 | 2,889 | +25.838% |
| 2026-04-22 | 916.38 | 916.38 | 915.72 | 915.72 | +2.379% | 6 | 2,888 | +26.320% |
| 2026-04-20 | 903.99 | 903.99 | 894.44 | 894.44 | +1.020% | 3 | 2,882 | +29.326% |
| 2026-04-17 | 885.41 | 885.41 | 885.41 | 885.41 | +5.271% | 1 | 2,881 | +30.645% |
| 2026-04-16 | 841.05 | 841.08 | 841.05 | 841.08 | +14.389% | 2 | 2,881 | +37.530% |
| 2026-04-14 | 735.28 | 735.28 | 735.28 | 735.28 | +5.515% | 5 | 2,881 | +57.320% |
| 2026-04-13 | 696.85 | 696.85 | 696.85 | 696.85 | +31.578% | 5 | 2,881 | +65.996% |
| 2026-04-07 | 529.61 | 529.61 | 529.61 | 529.61 | -2.217% | 1 | 2,877 | +118.414% |
| 2026-04-02 | 535.35 | 545.90 | 535.35 | 541.62 | -1.506% | 7 | 2,875 | +113.570% |
| 2026-04-01 | 549.90 | 549.90 | 549.90 | 549.90 | +4.629% | 4 | 2,875 | +110.355% |
| 2026-03-31 | 464.75 | 525.57 | 464.75 | 525.57 | +22.814% | 2 | 2,875 | +120.092% |
| 2026-03-30 | 440.07 | 440.07 | 427.94 | 427.94 | -9.488% | 64 | 2,759 | +170.304% |
| 2026-03-27 | 472.80 | 472.80 | 472.80 | 472.80 | -13.040% | 1 | 2,752 | +144.657% |
| 2026-03-26 | 562.50 | 562.50 | 543.70 | 543.70 | -6.565% | 5 | 2,752 | +112.753% |
| 2026-03-25 | 581.90 | 581.90 | 581.90 | 581.90 | -1.408% | 16 | 2,754 | +98.787% |
| 2026-03-23 | 590.21 | 590.21 | 590.21 | 590.21 | +2.375% | 1 | 2,754 | +95.988% |
| 2026-03-20 | 576.52 | 576.52 | 576.52 | 576.52 | -1.237% | 1 | 2,753 | +100.642% |
| 2026-03-19 | 580.93 | 583.74 | 580.93 | 583.74 | -10.582% | 6 | 2,752 | +98.160% |
| 2026-03-16 | 651.53 | 652.82 | 651.53 | 652.82 | +4.151% | 2 | 2,746 | +77.191% |
| 2026-03-13 | 626.80 | 626.80 | 626.80 | 626.80 | -3.810% | 1 | 2,747 | +84.547% |
| 2026-03-12 | 651.63 | 651.63 | 651.63 | 651.63 | -5.767% | 1 | 2,747 | +77.515% |
| 2026-03-11 | 691.51 | 691.51 | 691.51 | 691.51 | -2.671% | 1 | 2,747 | +67.277% |
| 2026-03-10 | 705.28 | 723.26 | 692.06 | 710.49 | +2.020% | 602 | 2,748 | +62.809% |
| 2026-03-06 | 675.73 | 696.42 | 675.73 | 696.42 | -11.622% | 3 | 2,147 | +66.098% |
| 2026-02-20 | 787.93 | 788.00 | 787.93 | 788.00 | +0.174% | 2 | 2,147 | +46.794% |
| 2026-02-18 | 786.63 | 786.63 | 786.63 | 786.63 | +3.082% | 5 | 2,147 | +47.050% |
| 2026-02-17 | 755.20 | 763.11 | 755.20 | 763.11 | +2.102% | 3 | 2,148 | +51.582% |
| 2026-02-13 | 751.78 | 751.78 | 744.01 | 747.40 | -2.002% | 3 | 2,149 | +54.769% |
| 2026-02-12 | 767.91 | 769.62 | 762.67 | 762.67 | -11.151% | 5 | 2,149 | +51.670% |
| 2026-02-11 | 858.39 | 858.39 | 858.39 | 858.39 | +6.603% | 1 | 2,147 | +34.757% |
| 2026-02-06 | 805.22 | 805.22 | 805.22 | 805.22 | -6.887% | 1 | 2,148 | +43.655% |
| 2026-02-02 | 864.78 | 864.78 | 864.78 | 864.78 | +15.209% | 2 | 2,147 | +33.761% |
| 2026-01-21 | 749.36 | 751.53 | 748.47 | 750.62 | +1.383% | 36 | 2,147 | +54.105% |
| 2026-01-20 | 783.66 | 783.66 | 740.38 | 740.38 | -13.477% | 85 | 2,147 | +56.236% |
| 2026-01-16 | 855.70 | 855.70 | 855.70 | 855.70 | +3.593% | 1 | 2,148 | +35.181% |
| 2026-01-08 | 826.61 | 826.61 | 826.02 | 826.02 | -3.905% | 2 | 2,148 | +40.038% |
| 2026-01-07 | 859.88 | 859.88 | 859.59 | 859.59 | +1.485% | 2 | 2,147 | +34.569% |
| 2026-01-06 | 847.01 | 847.01 | 847.01 | 847.01 | +3.701% | 3 | 2,147 | +36.567% |
| 2026-01-05 | 815.23 | 816.80 | 815.22 | 816.78 | +1.552% | 32 | 2,147 | +41.622% |
| 2025-12-23 | 804.30 | 804.30 | 804.30 | 804.30 | +0.176% | 2 | 2,147 | +43.819% |
| 2025-12-22 | 802.89 | 802.89 | 802.89 | 802.89 | +3.678% | 1 | 2,145 | +44.072% |
| 2025-12-19 | 774.41 | 774.41 | 774.41 | 774.41 | +4.944% | 1 | 2,145 | +49.370% |
| 2025-12-18 | 752.09 | 752.09 | 737.93 | 737.93 | +3.774% | 3 | 2,144 | +56.755% |
| 2025-12-17 | 717.57 | 718.47 | 711.09 | 711.09 | -6.961% | 42 | 2,143 | +62.671% |
| 2025-12-16 | 764.29 | 764.29 | 764.29 | 764.29 | -2.934% | 39 | 2,124 | +51.348% |
| 2025-12-15 | 787.39 | 787.39 | 787.39 | 787.39 | -0.251% | 2 | 2,124 | +46.908% |
| 2025-12-12 | 796.07 | 796.37 | 789.37 | 789.37 | -6.208% | 6 | 2,124 | +46.540% |
| 2025-12-05 | 841.62 | 841.62 | 841.62 | 841.62 | +1.629% | 1 | 717 | +37.442% |
| 2025-12-04 | 828.13 | 828.13 | 828.13 | 828.13 | +1.791% | 1 | 716 | +39.681% |
| 2025-12-03 | 817.48 | 817.97 | 812.87 | 813.56 | -1.183% | 6 | 715 | +42.183% |
| 2025-11-28 | 823.30 | 823.30 | 823.30 | 823.30 | +14.040% | 1 | 318 | +40.500% |
| 2025-11-24 | 712.85 | 722.05 | 712.85 | 721.94 | +1.149% | 110 | 319 | +60.227% |
| 2025-11-21 | 669.25 | 713.74 | 669.25 | 713.74 | +6.305% | 19 | 290 | +62.067% |
| 2025-11-20 | 671.41 | 671.41 | 671.41 | 671.41 | -6.545% | 1 | 278 | +72.285% |
| 2025-11-18 | 711.35 | 723.76 | 685.03 | 718.43 | -4.661% | 419 | 278 | +61.009% |
| 2025-11-17 | 753.55 | 753.55 | 753.55 | 753.55 | -12.212% | 1 | 67 | +53.505% |
| 2025-11-12 | 858.37 | 858.37 | 858.37 | 858.37 | +16.143% | 5 | 67 | +34.760% |
| 2025-11-07 | 721.74 | 739.97 | 720.37 | 739.06 | -4.318% | 4 | 67 | +56.515% |
| 2025-11-06 | 816.41 | 816.59 | 772.06 | 772.41 | -7.093% | 151 | 67 | +49.757% |
| 2025-11-04 | 831.19 | 831.38 | 831.19 | 831.38 | -4.013% | 2 | 1 | +39.135% |
| 2025-11-03 | 866.14 | 866.14 | 866.14 | 866.14 | -2.461% | 1 | 2 | +33.551% |
| 2025-10-29 | 887.99 | 887.99 | 887.99 | 887.99 | +17.493% | 1 | 2 | +30.265% |
| 2025-10-20 | 755.72 | 755.78 | 755.72 | 755.78 | +6.195% | 2 | 1 | +53.052% |
| 2025-10-17 | 712.27 | 712.27 | 711.69 | 711.69 | 0.000% | 2 | 1 | +62.534% |