SPX261120C06700000
SPX Nov 20 2026 6700.00 Call
optionOPRA
EODOct 28, 2026
1,060.26USD+1.048%(+11.00)1Vol3,856OI
SPX261120C06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,060.26 | 1,060.26 | 1,060.26 | 1,060.26 | +1.048% | 1 | 3,856 | 0.000% |
| 2026-10-27 | 1,049.26 | 1,049.26 | 1,049.26 | 1,049.26 | -2.088% | 1 | 3,856 | +1.048% |
| 2026-10-21 | 1,071.64 | 1,071.64 | 1,071.64 | 1,071.64 | -5.790% | 3 | 3,856 | -1.062% |
| 2026-10-12 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | +2.201% | 3 | 3,856 | -6.790% |
| 2026-10-07 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | +1.727% | 1 | 3,856 | -4.739% |
| 2026-10-02 | 1,094.10 | 1,094.10 | 1,094.10 | 1,094.10 | +8.012% | 1 | 3,856 | -3.093% |
| 2026-09-29 | 1,013.50 | 1,013.50 | 1,007.32 | 1,012.94 | -9.817% | 55 | 3,851 | +4.672% |
| 2026-09-22 | 1,122.90 | 1,123.20 | 1,122.90 | 1,123.20 | +11.208% | 2 | 3,851 | -5.604% |
| 2026-09-17 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | +2.434% | 1 | 3,851 | +4.976% |
| 2026-09-16 | 986.00 | 986.00 | 986.00 | 986.00 | -5.835% | 2 | 3,851 | +7.531% |
| 2026-09-02 | 1,047.10 | 1,047.10 | 1,047.10 | 1,047.10 | -1.426% | 10 | 3,851 | +1.257% |
| 2026-08-24 | 1,062.25 | 1,062.25 | 1,062.25 | 1,062.25 | -0.790% | 1 | 3,852 | -0.187% |
| 2026-08-21 | 1,070.71 | 1,070.71 | 1,070.71 | 1,070.71 | -3.158% | 1 | 3,852 | -0.976% |
| 2026-08-19 | 1,105.63 | 1,105.63 | 1,105.63 | 1,105.63 | +20.088% | 1 | 3,851 | -4.104% |
| 2026-07-20 | 920.68 | 920.68 | 920.68 | 920.68 | -1.235% | 1 | 3,851 | +15.161% |
| 2026-07-17 | 933.12 | 933.13 | 932.19 | 932.19 | -6.492% | 4 | 3,851 | +13.739% |
| 2026-07-16 | 996.91 | 996.91 | 996.91 | 996.91 | +4.433% | 2 | 3,851 | +6.355% |
| 2026-07-02 | 954.59 | 954.59 | 954.59 | 954.59 | +7.665% | 2 | 3,851 | +11.070% |
| 2026-06-26 | 886.63 | 886.63 | 886.63 | 886.63 | +0.344% | 1 | 3,851 | +19.583% |
| 2026-06-25 | 883.59 | 883.59 | 883.59 | 883.59 | -10.377% | 1 | 3,851 | +19.995% |
| 2026-06-22 | 982.20 | 985.90 | 982.20 | 985.90 | -1.971% | 12 | 3,851 | +7.542% |
| 2026-06-18 | 1,005.72 | 1,005.72 | 1,005.72 | 1,005.72 | +5.058% | 1 | 3,850 | +5.423% |
| 2026-06-17 | 957.30 | 957.30 | 957.30 | 957.30 | +0.427% | 2 | 3,850 | +10.755% |
| 2026-06-12 | 953.23 | 953.23 | 953.23 | 953.23 | +5.484% | 2 | 3,850 | +11.228% |
| 2026-06-11 | 838.69 | 903.67 | 838.69 | 903.67 | +7.412% | 6 | 3,859 | +17.328% |
| 2026-06-10 | 871.25 | 871.25 | 841.31 | 841.31 | +1.309% | 23 | 3,859 | +26.025% |
| 2026-06-09 | 830.44 | 830.44 | 830.44 | 830.44 | -11.918% | 4 | 3,859 | +27.674% |
| 2026-06-05 | 942.80 | 942.80 | 942.80 | 942.80 | -14.057% | 1 | 3,859 | +12.459% |
| 2026-06-03 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | +13.679% | 1 | 3,859 | -3.349% |
| 2026-05-20 | 965.00 | 965.00 | 965.00 | 965.00 | +5.393% | 630 | 3,859 | +9.872% |
| 2026-05-19 | 936.24 | 937.86 | 915.62 | 915.62 | -3.353% | 15 | 3,859 | +15.797% |
| 2026-05-18 | 952.51 | 958.06 | 922.59 | 947.39 | -3.336% | 77 | 3,848 | +11.914% |
| 2026-05-15 | 996.95 | 1,000.75 | 976.06 | 980.09 | -6.270% | 29 | 3,842 | +8.180% |
| 2026-05-14 | 1,045.65 | 1,045.65 | 1,045.65 | 1,045.65 | +11.216% | 1 | 3,841 | +1.397% |
| 2026-05-12 | 934.92 | 940.20 | 919.90 | 940.20 | +0.158% | 7 | 3,846 | +12.770% |
| 2026-05-06 | 938.72 | 938.72 | 938.72 | 938.72 | +19.857% | 1 | 3,847 | +12.947% |
| 2026-04-27 | 783.20 | 783.20 | 783.20 | 783.20 | +4.584% | 5 | 3,847 | +35.375% |
| 2026-04-20 | 749.15 | 749.15 | 748.87 | 748.87 | +23.621% | 2 | 3,847 | +41.581% |
| 2026-04-14 | 605.28 | 606.53 | 605.13 | 605.78 | +10.762% | 86 | 3,847 | +75.024% |
| 2026-04-10 | 546.83 | 546.92 | 546.83 | 546.92 | -0.261% | 4 | 3,847 | +93.860% |
| 2026-04-09 | 548.35 | 548.35 | 548.35 | 548.35 | +32.164% | 50 | 3,847 | +93.355% |
| 2026-04-07 | 404.52 | 414.90 | 404.52 | 414.90 | -3.287% | 4 | 3,884 | +155.546% |
| 2026-04-06 | 429.00 | 429.00 | 429.00 | 429.00 | +8.001% | 2 | 3,882 | +147.147% |
| 2026-03-31 | 368.52 | 397.57 | 368.52 | 397.22 | +24.170% | 85 | 3,830 | +166.920% |
| 2026-03-30 | 316.23 | 319.90 | 315.78 | 319.90 | -5.195% | 4 | 3,825 | +231.435% |
| 2026-03-27 | 370.80 | 371.50 | 336.40 | 337.43 | -13.264% | 328 | 3,825 | +214.216% |
| 2026-03-26 | 410.00 | 410.00 | 389.03 | 389.03 | -10.018% | 204 | 3,825 | +172.539% |
| 2026-03-24 | 432.09 | 432.34 | 432.09 | 432.34 | -6.699% | 2 | 3,662 | +145.238% |
| 2026-03-23 | 460.66 | 472.09 | 460.66 | 463.38 | +7.165% | 43 | 3,662 | +128.810% |
| 2026-03-20 | 433.90 | 434.10 | 432.40 | 432.40 | -12.986% | 6 | 3,661 | +145.204% |
| 2026-03-18 | 498.86 | 498.86 | 496.93 | 496.93 | -4.409% | 2 | 3,661 | +113.362% |
| 2026-03-16 | 519.85 | 519.85 | 519.85 | 519.85 | +6.527% | 1 | 3,661 | +103.955% |
| 2026-03-13 | 496.00 | 496.00 | 488.00 | 488.00 | -18.778% | 3 | 3,660 | +117.266% |
| 2026-03-10 | 600.96 | 601.08 | 600.82 | 600.82 | +7.194% | 82 | 3,659 | +76.469% |
| 2026-03-06 | 535.00 | 562.58 | 535.00 | 560.50 | -10.366% | 6 | 3,659 | +89.163% |
| 2026-03-02 | 623.67 | 625.32 | 622.50 | 625.32 | +3.231% | 5 | 3,659 | +69.555% |
| 2026-02-23 | 608.58 | 608.58 | 605.75 | 605.75 | -5.922% | 4 | 3,659 | +75.033% |
| 2026-02-20 | 644.77 | 647.06 | 641.41 | 643.88 | +6.111% | 18 | 3,661 | +64.667% |
| 2026-02-17 | 579.20 | 606.80 | 579.20 | 606.80 | -0.866% | 3 | 3,669 | +74.730% |
| 2026-02-13 | 611.06 | 613.75 | 610.92 | 612.10 | -3.346% | 10 | 3,672 | +73.217% |
| 2026-02-12 | 633.93 | 633.93 | 633.29 | 633.29 | -9.169% | 4 | 3,672 | +67.421% |
| 2026-02-11 | 697.22 | 697.22 | 697.22 | 697.22 | -0.879% | 10 | 3,672 | +52.070% |
| 2026-02-10 | 703.40 | 703.40 | 703.40 | 703.40 | +6.890% | 10 | 3,672 | +50.734% |
| 2026-02-06 | 658.46 | 658.46 | 658.06 | 658.06 | +9.492% | 2 | 3,672 | +61.119% |
| 2026-01-20 | 600.90 | 601.01 | 600.90 | 601.01 | -15.556% | 2 | 3,672 | +76.413% |
| 2026-01-13 | 711.79 | 711.79 | 711.73 | 711.73 | +1.127% | 4 | 3,672 | +48.969% |
| 2026-01-09 | 703.12 | 703.80 | 703.12 | 703.80 | -1.263% | 2 | 3,672 | +50.648% |
| 2026-01-07 | 712.80 | 712.80 | 712.80 | 712.80 | +8.088% | 60 | 3,672 | +48.746% |
| 2026-01-02 | 659.46 | 659.46 | 659.46 | 659.46 | -2.925% | 2 | 3,732 | +60.777% |
| 2025-12-23 | 659.60 | 679.33 | 659.60 | 679.33 | +3.168% | 4 | 3,732 | +56.074% |
| 2025-12-22 | 658.47 | 658.47 | 658.47 | 658.47 | +3.632% | 3 | 3,732 | +61.019% |
| 2025-12-19 | 624.41 | 635.39 | 624.41 | 635.39 | +9.853% | 104 | 3,732 | +66.868% |
| 2025-12-17 | 590.56 | 590.84 | 578.40 | 578.40 | -11.419% | 303 | 3,702 | +83.309% |
| 2025-12-12 | 653.55 | 653.55 | 652.88 | 652.96 | -6.717% | 58 | 3,642 | +62.377% |
| 2025-12-11 | 699.83 | 699.98 | 699.83 | 699.98 | +3.839% | 75 | 3,642 | +51.470% |
| 2025-12-08 | 675.25 | 675.25 | 674.10 | 674.10 | -3.074% | 4 | 3,567 | +57.285% |
| 2025-12-05 | 710.50 | 712.16 | 693.85 | 695.48 | +4.456% | 7 | 3,567 | +52.450% |
| 2025-12-01 | 659.72 | 665.81 | 659.72 | 665.81 | +6.889% | 2 | 3,566 | +59.244% |
| 2025-11-25 | 595.70 | 622.90 | 595.70 | 622.90 | +7.018% | 456 | 3,091 | +70.214% |
| 2025-11-24 | 582.05 | 582.05 | 582.05 | 582.05 | -1.997% | 40 | 3,058 | +82.160% |
| 2025-11-19 | 593.91 | 593.91 | 593.91 | 593.91 | +0.452% | 3 | 3,078 | +78.522% |
| 2025-11-18 | 578.00 | 592.92 | 558.31 | 591.24 | -1.328% | 315 | 3,078 | +79.328% |
| 2025-11-17 | 599.20 | 599.20 | 599.20 | 599.20 | -7.589% | 2,076 | 2,865 | +76.946% |
| 2025-11-14 | 659.88 | 662.19 | 645.61 | 648.41 | -6.313% | 132 | 939 | +63.517% |
| 2025-11-10 | 685.60 | 692.10 | 684.00 | 692.10 | +16.643% | 12 | 244 | +53.195% |
| 2025-11-07 | 606.21 | 607.84 | 593.35 | 593.35 | -6.814% | 239 | 243 | +78.690% |
| 2025-11-06 | 632.66 | 636.74 | 632.66 | 636.74 | -8.614% | 2 | 8 | +66.514% |
| 2025-11-04 | 706.68 | 706.78 | 695.82 | 696.76 | -3.299% | 8 | 7 | +52.170% |
| 2025-10-31 | 732.02 | 732.02 | 720.53 | 720.53 | -0.996% | 2 | 3 | +47.150% |
| 2025-10-30 | 728.74 | 728.74 | 727.78 | 727.78 | +2.587% | 4 | 2 | +45.684% |
| 2025-10-27 | 710.34 | 710.34 | 709.43 | 709.43 | +15.343% | 2 | 2 | +49.452% |
| 2025-10-22 | 616.52 | 616.52 | 615.06 | 615.06 | -2.909% | 4 | 3 | +72.383% |
| 2025-10-20 | 614.66 | 633.49 | 614.66 | 633.49 | +9.377% | 4 | 2 | +67.368% |
| 2025-10-17 | 579.19 | 579.19 | 579.18 | 579.18 | 0.000% | 2 | 1 | +83.062% |