SPX261120C06800000
SPX Nov 20 2026 6800.00 Call
optionOPRA
EODOct 27, 2026
949.99USD-0.326%(-3.11)7Vol5,636OI
SPX261120C06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 949.99 | 949.99 | 949.99 | 949.99 | -0.326% | 7 | 5,643 | 0.000% |
| 2026-10-14 | 946.94 | 954.30 | 938.65 | 953.10 | -8.590% | 7 | 5,641 | -0.326% |
| 2026-10-13 | 1,042.66 | 1,042.66 | 1,042.66 | 1,042.66 | +0.224% | 1 | 5,640 | -8.888% |
| 2026-10-12 | 1,044.63 | 1,044.63 | 1,040.33 | 1,040.33 | +13.644% | 3 | 5,641 | -8.684% |
| 2026-10-01 | 915.43 | 915.43 | 915.43 | 915.43 | -5.223% | 1 | 5,641 | +3.775% |
| 2026-09-25 | 965.88 | 965.88 | 965.88 | 965.88 | +8.185% | 1 | 5,641 | -1.645% |
| 2026-09-17 | 892.80 | 892.80 | 892.80 | 892.80 | +0.838% | 1 | 5,641 | +6.406% |
| 2026-09-15 | 885.38 | 885.38 | 885.38 | 885.38 | -7.091% | 8 | 5,641 | +7.297% |
| 2026-09-02 | 952.95 | 952.95 | 952.95 | 952.95 | -5.471% | 10 | 5,940 | -0.311% |
| 2026-08-18 | 1,008.10 | 1,008.10 | 1,008.10 | 1,008.10 | -4.766% | 1 | 5,939 | -5.764% |
| 2026-08-12 | 1,058.55 | 1,058.55 | 1,058.55 | 1,058.55 | -1.329% | 1 | 5,940 | -10.256% |
| 2026-08-04 | 1,072.81 | 1,072.81 | 1,072.81 | 1,072.81 | +35.242% | 1 | 5,940 | -11.448% |
| 2026-07-27 | 793.34 | 793.34 | 793.25 | 793.25 | -8.604% | 2 | 5,941 | +19.759% |
| 2026-07-22 | 867.93 | 867.93 | 867.93 | 867.93 | -0.152% | 2 | 5,942 | +9.455% |
| 2026-07-21 | 869.25 | 869.25 | 869.25 | 869.25 | +4.854% | 1 | 5,942 | +9.288% |
| 2026-07-20 | 829.01 | 829.01 | 829.01 | 829.01 | -6.499% | 1 | 5,942 | +14.593% |
| 2026-07-16 | 886.63 | 886.63 | 886.63 | 886.63 | +3.644% | 2 | 5,940 | +7.146% |
| 2026-07-08 | 855.46 | 855.46 | 855.46 | 855.46 | -7.129% | 1 | 5,651 | +11.050% |
| 2026-07-06 | 921.12 | 921.13 | 921.12 | 921.13 | -2.822% | 4 | 5,652 | +3.133% |
| 2026-06-16 | 948.60 | 948.60 | 947.88 | 947.88 | +11.766% | 2 | 5,652 | +0.223% |
| 2026-06-12 | 848.09 | 848.09 | 848.09 | 848.09 | +5.664% | 2 | 5,652 | +12.015% |
| 2026-06-11 | 802.62 | 802.63 | 802.62 | 802.63 | +6.085% | 2 | 5,652 | +18.360% |
| 2026-06-10 | 788.07 | 788.07 | 756.59 | 756.59 | -10.148% | 5 | 5,653 | +25.562% |
| 2026-06-09 | 842.03 | 842.04 | 842.03 | 842.04 | -4.570% | 2 | 5,653 | +12.820% |
| 2026-06-08 | 882.36 | 882.36 | 882.36 | 882.36 | +2.637% | 1 | 5,653 | +7.665% |
| 2026-06-05 | 852.83 | 859.69 | 852.83 | 859.69 | -14.918% | 3 | 5,654 | +10.504% |
| 2026-06-04 | 998.09 | 1,010.42 | 998.09 | 1,010.42 | -1.845% | 3 | 5,655 | -5.981% |
| 2026-06-02 | 1,016.50 | 1,039.70 | 1,013.80 | 1,029.41 | +2.266% | 96 | 5,727 | -7.715% |
| 2026-06-01 | 1,006.60 | 1,006.60 | 1,006.60 | 1,006.60 | -0.743% | 2 | 5,727 | -5.624% |
| 2026-05-29 | 1,014.14 | 1,014.14 | 1,014.13 | 1,014.13 | +11.537% | 2 | 5,729 | -6.325% |
| 2026-05-21 | 865.90 | 909.23 | 865.90 | 909.23 | +2.606% | 14 | 5,728 | +4.483% |
| 2026-05-20 | 848.31 | 890.00 | 848.31 | 886.14 | +3.457% | 20 | 5,722 | +7.205% |
| 2026-05-19 | 823.97 | 860.97 | 823.97 | 856.53 | -1.820% | 8 | 5,721 | +10.911% |
| 2026-05-18 | 840.95 | 874.58 | 840.95 | 872.41 | -2.864% | 1,514 | 4,221 | +8.893% |
| 2026-05-15 | 914.87 | 918.03 | 898.13 | 898.13 | -8.387% | 38 | 4,218 | +5.774% |
| 2026-05-14 | 965.20 | 980.35 | 965.20 | 980.35 | +6.286% | 2 | 4,216 | -3.097% |
| 2026-05-13 | 877.36 | 922.37 | 877.36 | 922.37 | +9.867% | 2 | 4,216 | +2.994% |
| 2026-05-12 | 839.53 | 839.53 | 839.53 | 839.53 | +1.051% | 10 | 4,216 | +13.157% |
| 2026-05-07 | 860.10 | 860.10 | 830.80 | 830.80 | -2.408% | 5 | 4,218 | +14.346% |
| 2026-05-06 | 835.92 | 851.30 | 835.92 | 851.30 | +10.550% | 7 | 4,223 | +11.593% |
| 2026-05-01 | 770.06 | 770.06 | 770.06 | 770.06 | +13.965% | 1 | 4,222 | +23.366% |
| 2026-04-29 | 674.90 | 676.40 | 665.60 | 675.70 | -0.662% | 7 | 4,222 | +40.593% |
| 2026-04-28 | 695.30 | 695.30 | 672.60 | 680.20 | -4.574% | 5 | 4,223 | +39.663% |
| 2026-04-27 | 709.30 | 713.60 | 701.00 | 712.80 | +0.547% | 5 | 4,223 | +33.276% |
| 2026-04-24 | 678.70 | 708.92 | 678.70 | 708.92 | +6.221% | 5 | 4,221 | +34.005% |
| 2026-04-23 | 680.80 | 686.20 | 665.60 | 667.40 | -1.113% | 29 | 4,221 | +42.342% |
| 2026-04-22 | 670.70 | 683.20 | 670.70 | 674.91 | +5.077% | 4 | 4,195 | +40.758% |
| 2026-04-21 | 685.90 | 685.90 | 642.30 | 642.30 | -4.067% | 5 | 4,196 | +47.904% |
| 2026-04-20 | 669.53 | 669.53 | 669.53 | 669.53 | -1.030% | 2 | 4,197 | +41.889% |
| 2026-04-17 | 678.40 | 684.10 | 676.50 | 676.50 | +9.875% | 13 | 4,197 | +40.427% |
| 2026-04-16 | 629.10 | 629.10 | 615.70 | 615.70 | +2.565% | 404 | 4,206 | +54.294% |
| 2026-04-15 | 581.00 | 601.05 | 581.00 | 600.30 | +7.504% | 20 | 4,173 | +58.253% |
| 2026-04-14 | 519.90 | 558.40 | 519.90 | 558.40 | +15.851% | 28 | 4,161 | +70.127% |
| 2026-04-13 | 467.50 | 482.00 | 467.50 | 482.00 | +2.860% | 6 | 4,167 | +97.093% |
| 2026-04-10 | 479.48 | 479.48 | 468.60 | 468.60 | -1.181% | 7 | 4,170 | +102.729% |
| 2026-04-09 | 461.50 | 475.00 | 461.50 | 474.20 | +4.772% | 15 | 4,166 | +100.335% |
| 2026-04-08 | 448.30 | 452.60 | 439.68 | 452.60 | +21.406% | 36 | 4,157 | +109.896% |
| 2026-04-07 | 354.80 | 372.80 | 354.80 | 372.80 | +0.983% | 18 | 4,130 | +154.826% |
| 2026-04-06 | 367.50 | 370.50 | 361.30 | 369.17 | +4.080% | 13 | 4,122 | +157.331% |
| 2026-04-02 | 338.40 | 354.70 | 338.40 | 354.70 | -4.855% | 277 | 4,073 | +167.829% |
| 2026-04-01 | 367.60 | 372.80 | 367.60 | 372.80 | +7.933% | 10 | 4,073 | +154.826% |
| 2026-03-31 | 345.30 | 345.40 | 345.30 | 345.40 | +27.079% | 2 | 4,065 | +175.041% |
| 2026-03-30 | 305.70 | 305.70 | 269.60 | 271.80 | -4.899% | 13 | 4,072 | +249.518% |
| 2026-03-27 | 313.30 | 320.30 | 285.80 | 285.80 | -14.441% | 17 | 4,068 | +232.397% |
| 2026-03-26 | 334.04 | 334.04 | 334.04 | 334.04 | -14.084% | 10 | 4,055 | +184.394% |
| 2026-03-24 | 367.79 | 388.80 | 367.79 | 388.80 | +6.171% | 157 | 4,055 | +144.339% |
| 2026-03-20 | 355.70 | 366.20 | 355.70 | 366.20 | -5.643% | 5 | 3,905 | +159.418% |
| 2026-03-19 | 395.47 | 395.52 | 388.10 | 388.10 | -5.480% | 8 | 3,902 | +144.780% |
| 2026-03-18 | 418.28 | 421.73 | 410.60 | 410.60 | -5.064% | 14 | 3,902 | +131.366% |
| 2026-03-13 | 436.40 | 436.80 | 432.50 | 432.50 | -10.940% | 55 | 3,751 | +119.651% |
| 2026-03-11 | 495.60 | 506.90 | 485.63 | 485.63 | -3.511% | 4 | 3,750 | +95.620% |
| 2026-03-10 | 516.50 | 527.68 | 503.30 | 503.30 | -2.005% | 8 | 3,748 | +88.752% |
| 2026-03-09 | 460.10 | 513.60 | 460.10 | 513.60 | +6.543% | 15 | 3,747 | +84.967% |
| 2026-03-06 | 480.20 | 490.10 | 473.90 | 482.06 | -9.278% | 6 | 3,747 | +97.069% |
| 2026-03-05 | 531.47 | 531.47 | 531.36 | 531.36 | -1.981% | 2 | 3,743 | +78.785% |
| 2026-03-04 | 542.10 | 542.10 | 542.10 | 542.10 | +8.790% | 1 | 3,743 | +75.243% |
| 2026-03-03 | 474.70 | 501.50 | 474.70 | 498.30 | -5.839% | 62 | 3,742 | +90.646% |
| 2026-03-02 | 525.34 | 529.20 | 525.34 | 529.20 | -7.071% | 2 | 3,740 | +79.514% |
| 2026-02-26 | 562.80 | 569.75 | 561.06 | 569.47 | -3.398% | 8 | 3,740 | +66.820% |
| 2026-02-25 | 589.50 | 589.50 | 589.50 | 589.50 | -4.084% | 8 | 3,740 | +61.152% |
| 2026-02-12 | 614.60 | 614.60 | 614.60 | 614.60 | +0.584% | 2 | 3,740 | +54.570% |
| 2026-02-11 | 611.46 | 611.48 | 610.92 | 611.03 | +2.152% | 4 | 3,740 | +55.474% |
| 2026-02-06 | 598.16 | 598.16 | 598.16 | 598.16 | -6.124% | 10 | 3,740 | +58.819% |
| 2026-02-02 | 637.18 | 637.18 | 637.18 | 637.18 | +5.756% | 10 | 3,730 | +49.093% |
| 2026-01-29 | 614.10 | 614.10 | 589.37 | 602.50 | -6.644% | 57 | 3,720 | +57.675% |
| 2026-01-28 | 656.35 | 656.35 | 645.38 | 645.38 | +3.195% | 82 | 3,723 | +47.199% |
| 2026-01-26 | 625.40 | 625.40 | 625.40 | 625.40 | +5.191% | 2 | 3,673 | +51.901% |
| 2026-01-23 | 594.51 | 594.54 | 594.51 | 594.54 | +9.860% | 2 | 3,673 | +59.786% |
| 2026-01-20 | 541.18 | 541.18 | 541.18 | 541.18 | -13.656% | 51 | 3,423 | +75.540% |
| 2026-01-16 | 626.80 | 626.80 | 626.77 | 626.77 | -3.187% | 2 | 3,373 | +51.569% |
| 2026-01-15 | 644.29 | 647.40 | 644.29 | 647.40 | +5.135% | 209 | 3,373 | +46.739% |
| 2026-01-14 | 615.93 | 616.66 | 614.35 | 615.78 | -5.265% | 12 | 3,167 | +54.274% |
| 2026-01-12 | 644.23 | 650.00 | 644.23 | 650.00 | +1.325% | 31 | 3,167 | +46.152% |
| 2026-01-09 | 631.03 | 641.50 | 630.28 | 641.50 | +5.678% | 58 | 3,168 | +48.089% |
| 2026-01-08 | 607.03 | 607.03 | 607.03 | 607.03 | -2.609% | 2 | 3,166 | +56.498% |
| 2026-01-07 | 630.35 | 630.35 | 623.29 | 623.29 | +4.329% | 10 | 3,166 | +52.415% |
| 2026-01-05 | 597.43 | 597.43 | 597.43 | 597.43 | +1.313% | 3 | 3,166 | +59.013% |
| 2026-01-02 | 589.69 | 589.69 | 589.69 | 589.69 | -1.898% | 1 | 3,166 | +61.100% |
| 2025-12-30 | 601.19 | 601.19 | 601.10 | 601.10 | -0.095% | 2 | 3,167 | +58.042% |
| 2025-12-23 | 601.67 | 601.67 | 601.67 | 601.67 | +12.332% | 1 | 3,167 | +57.892% |
| 2025-12-18 | 554.84 | 554.84 | 535.62 | 535.62 | +4.257% | 3 | 3,167 | +77.363% |
| 2025-12-17 | 513.75 | 513.75 | 513.75 | 513.75 | -14.804% | 1 | 3,165 | +84.913% |
| 2025-12-08 | 624.00 | 624.00 | 600.96 | 603.02 | -4.399% | 36 | 3,042 | +57.539% |
| 2025-12-05 | 630.77 | 630.77 | 630.77 | 630.77 | +2.544% | 1 | 3,028 | +50.608% |
| 2025-12-04 | 615.12 | 615.12 | 615.12 | 615.12 | -0.979% | 1 | 3,028 | +54.440% |
| 2025-12-03 | 618.70 | 621.20 | 615.30 | 621.20 | +2.679% | 841 | 3,039 | +52.928% |
| 2025-12-01 | 604.99 | 604.99 | 604.99 | 604.99 | -0.891% | 1 | 2,102 | +57.026% |
| 2025-11-26 | 595.08 | 614.55 | 595.08 | 610.43 | +6.818% | 700 | 2,084 | +55.626% |
| 2025-11-25 | 573.55 | 573.55 | 571.47 | 571.47 | +10.408% | 2 | 2,084 | +66.236% |
| 2025-11-21 | 517.60 | 517.60 | 517.60 | 517.60 | -10.860% | 1 | 2,083 | +83.537% |
| 2025-11-20 | 580.66 | 580.66 | 580.66 | 580.66 | +19.694% | 3 | 2,083 | +63.605% |
| 2025-11-18 | 485.12 | 485.12 | 485.12 | 485.12 | -15.702% | 131 | 1,681 | +95.826% |
| 2025-11-13 | 578.65 | 578.65 | 575.48 | 575.48 | -12.107% | 202 | 1,276 | +65.078% |
| 2025-11-12 | 654.75 | 654.75 | 654.75 | 654.75 | +4.226% | 201 | 1,078 | +45.092% |
| 2025-11-10 | 610.12 | 628.20 | 610.12 | 628.20 | +19.201% | 111 | 793 | +51.224% |
| 2025-11-07 | 541.80 | 541.80 | 527.01 | 527.01 | -9.598% | 186 | 682 | +80.260% |
| 2025-11-06 | 598.60 | 598.60 | 570.70 | 582.96 | -6.311% | 8 | 501 | +62.960% |
| 2025-11-05 | 622.23 | 622.23 | 622.23 | 622.23 | -4.715% | 405 | 498 | +52.675% |
| 2025-11-03 | 654.79 | 654.79 | 653.02 | 653.02 | -0.466% | 2 | 15 | +45.476% |
| 2025-10-31 | 662.85 | 662.85 | 655.24 | 656.08 | -0.322% | 9 | 15 | +44.798% |
| 2025-10-30 | 663.33 | 664.26 | 658.20 | 658.20 | -5.484% | 6 | 15 | +44.332% |
| 2025-10-29 | 694.56 | 696.39 | 694.56 | 696.39 | +7.398% | 2 | 12 | +36.416% |
| 2025-10-27 | 630.90 | 648.75 | 630.90 | 648.42 | +7.278% | 35 | 4 | +46.508% |
| 2025-10-24 | 604.50 | 604.50 | 604.43 | 604.43 | +6.952% | 4 | 4 | +57.171% |
| 2025-10-20 | 565.56 | 565.56 | 565.14 | 565.14 | 0.000% | 4 | 2 | +68.098% |