SPX261120C06850000
SPX Nov 20 2026 6850.00 Call
optionOPRA
EODOct 26, 2026
842.30USD+3.949%(+32.00)1Vol1,446OI
SPX261120C06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 842.30 | 842.30 | 842.30 | 842.30 | +3.949% | 1 | 1,447 | 0.000% |
| 2026-10-23 | 810.30 | 810.30 | 810.30 | 810.30 | -10.917% | 2 | 1,437 | +3.949% |
| 2026-10-19 | 909.60 | 909.60 | 909.60 | 909.60 | -0.666% | 1 | 1,438 | -7.399% |
| 2026-09-24 | 914.50 | 915.70 | 914.50 | 915.70 | +14.912% | 2 | 1,440 | -8.016% |
| 2026-09-16 | 796.72 | 796.87 | 796.72 | 796.87 | -13.370% | 2 | 1,439 | +5.701% |
| 2026-09-08 | 919.85 | 919.85 | 919.85 | 919.85 | -1.379% | 1 | 1,439 | -8.431% |
| 2026-09-03 | 932.71 | 932.71 | 932.71 | 932.71 | -1.934% | 1 | 1,438 | -9.693% |
| 2026-08-31 | 951.10 | 951.10 | 951.10 | 951.10 | 0.000% | 20 | 1,448 | -11.439% |
| 2026-08-28 | 951.10 | 951.10 | 951.10 | 951.10 | +28.435% | 10 | 1,443 | -11.439% |
| 2026-07-23 | 740.53 | 740.53 | 740.53 | 740.53 | -8.133% | 1 | 1,443 | +13.743% |
| 2026-07-20 | 806.09 | 806.09 | 806.09 | 806.09 | +4.656% | 1 | 1,442 | +4.492% |
| 2026-06-23 | 770.23 | 770.23 | 770.23 | 770.23 | -21.963% | 1 | 1,443 | +9.357% |
| 2026-06-02 | 987.00 | 987.00 | 987.00 | 987.00 | +8.224% | 2 | 1,445 | -14.661% |
| 2026-05-26 | 912.00 | 912.00 | 912.00 | 912.00 | +16.278% | 2 | 1,443 | -7.643% |
| 2026-05-19 | 783.10 | 784.33 | 783.10 | 784.33 | -5.515% | 2 | 1,443 | +7.391% |
| 2026-05-18 | 845.15 | 851.10 | 830.11 | 830.11 | -0.982% | 20 | 1,443 | +1.468% |
| 2026-05-08 | 838.34 | 838.34 | 838.34 | 838.34 | +3.948% | 1 | 1,444 | +0.472% |
| 2026-05-06 | 806.50 | 806.50 | 806.50 | 806.50 | +12.159% | 2 | 1,446 | +4.439% |
| 2026-05-05 | 717.20 | 719.07 | 717.20 | 719.07 | -0.756% | 2 | 1,446 | +17.137% |
| 2026-05-01 | 725.40 | 725.40 | 724.55 | 724.55 | +7.500% | 2 | 1,447 | +16.251% |
| 2026-04-27 | 666.50 | 675.00 | 659.06 | 674.00 | +1.068% | 6 | 1,447 | +24.970% |
| 2026-04-24 | 666.75 | 666.88 | 666.75 | 666.88 | +7.433% | 8 | 1,444 | +26.305% |
| 2026-04-23 | 620.74 | 620.74 | 620.74 | 620.74 | -1.741% | 1 | 1,448 | +35.693% |
| 2026-04-20 | 631.74 | 631.74 | 631.74 | 631.74 | -1.748% | 2 | 1,447 | +33.330% |
| 2026-04-17 | 642.98 | 642.98 | 642.98 | 642.98 | +10.626% | 3 | 1,451 | +30.999% |
| 2026-04-16 | 581.22 | 581.22 | 581.22 | 581.22 | +23.901% | 8 | 1,451 | +44.919% |
| 2026-04-13 | 469.10 | 469.10 | 469.10 | 469.10 | +10.715% | 110 | 1,451 | +79.557% |
| 2026-04-09 | 423.70 | 423.70 | 423.70 | 423.70 | +25.385% | 2 | 1,347 | +98.796% |
| 2026-04-07 | 326.10 | 337.92 | 326.10 | 337.92 | -0.015% | 3 | 1,347 | +149.260% |
| 2026-04-06 | 337.97 | 337.97 | 337.97 | 337.97 | -2.667% | 5 | 1,345 | +149.223% |
| 2026-04-01 | 349.40 | 349.40 | 347.23 | 347.23 | +36.904% | 4 | 1,340 | +142.577% |
| 2026-03-30 | 269.50 | 269.50 | 246.31 | 253.63 | -8.995% | 151 | 1,200 | +232.098% |
| 2026-03-27 | 286.60 | 286.60 | 278.70 | 278.70 | -8.689% | 4 | 1,323 | +202.225% |
| 2026-03-26 | 307.13 | 307.13 | 305.22 | 305.22 | -14.384% | 8 | 1,322 | +175.965% |
| 2026-03-25 | 354.60 | 356.50 | 354.60 | 356.50 | -12.140% | 3 | 1,317 | +136.269% |
| 2026-03-18 | 401.40 | 406.90 | 401.40 | 405.76 | -2.905% | 7 | 1,311 | +107.586% |
| 2026-03-16 | 417.90 | 417.90 | 417.90 | 417.90 | -2.610% | 2 | 1,309 | +101.555% |
| 2026-03-12 | 424.00 | 429.10 | 424.00 | 429.10 | -2.610% | 5 | 1,307 | +96.295% |
| 2026-03-09 | 434.67 | 441.84 | 434.67 | 440.60 | -15.188% | 90 | 1,302 | +91.171% |
| 2026-03-02 | 519.27 | 519.50 | 519.27 | 519.50 | +2.224% | 2 | 1,268 | +62.137% |
| 2026-02-27 | 511.40 | 511.40 | 508.20 | 508.20 | -2.700% | 3 | 1,268 | +65.742% |
| 2026-02-26 | 514.90 | 522.30 | 514.90 | 522.30 | +4.002% | 3 | 1,268 | +61.267% |
| 2026-02-23 | 528.50 | 528.50 | 495.20 | 502.20 | -2.077% | 8 | 1,269 | +67.722% |
| 2026-02-19 | 513.01 | 513.01 | 512.85 | 512.85 | -0.088% | 2 | 1,275 | +64.239% |
| 2026-02-17 | 513.30 | 513.30 | 513.30 | 513.30 | -13.059% | 2 | 1,275 | +64.095% |
| 2026-02-12 | 590.40 | 590.40 | 590.40 | 590.40 | +15.493% | 2 | 1,273 | +42.666% |
| 2026-02-05 | 490.40 | 511.20 | 490.40 | 511.20 | -5.491% | 3 | 1,271 | +64.769% |
| 2026-02-04 | 557.90 | 559.00 | 540.90 | 540.90 | -11.632% | 5 | 1,274 | +55.722% |
| 2026-01-28 | 612.10 | 612.10 | 612.10 | 612.10 | +7.897% | 8 | 1,274 | +37.608% |
| 2026-01-22 | 567.30 | 567.30 | 567.30 | 567.30 | +13.369% | 3 | 1,269 | +48.475% |
| 2026-01-20 | 508.00 | 508.00 | 500.25 | 500.40 | -17.892% | 6 | 1,127 | +68.325% |
| 2026-01-15 | 609.07 | 609.44 | 609.07 | 609.44 | +0.201% | 2 | 1,129 | +38.209% |
| 2026-01-12 | 607.97 | 608.22 | 607.97 | 608.22 | -0.601% | 2 | 1,129 | +38.486% |
| 2026-01-09 | 596.54 | 611.90 | 596.47 | 611.90 | +8.201% | 5 | 1,129 | +37.653% |
| 2026-01-05 | 565.52 | 565.52 | 565.52 | 565.52 | -4.130% | 3 | 1,129 | +48.943% |
| 2025-12-26 | 591.26 | 591.26 | 589.88 | 589.88 | +6.302% | 52 | 1,129 | +42.792% |
| 2025-12-22 | 554.71 | 554.91 | 554.71 | 554.91 | +0.710% | 2 | 1,129 | +51.790% |
| 2025-12-12 | 551.00 | 551.00 | 551.00 | 551.00 | -8.319% | 1 | 1,129 | +52.868% |
| 2025-12-11 | 601.00 | 601.00 | 601.00 | 601.00 | +5.221% | 150 | 1,130 | +40.150% |
| 2025-12-08 | 575.59 | 575.59 | 571.18 | 571.18 | -3.598% | 134 | 1,115 | +47.467% |
| 2025-12-05 | 608.80 | 608.80 | 592.50 | 592.50 | +0.765% | 3 | 981 | +42.160% |
| 2025-12-04 | 583.60 | 588.00 | 583.60 | 588.00 | +1.379% | 3 | 979 | +43.248% |
| 2025-12-03 | 577.37 | 580.00 | 570.20 | 580.00 | -0.682% | 212 | 987 | +45.224% |
| 2025-12-02 | 583.98 | 583.98 | 583.98 | 583.98 | +1.632% | 3 | 875 | +44.234% |
| 2025-12-01 | 561.33 | 574.60 | 561.33 | 574.60 | -1.763% | 280 | 872 | +46.589% |
| 2025-11-28 | 582.43 | 585.16 | 582.43 | 584.91 | +1.761% | 332 | 1,021 | +44.005% |
| 2025-11-26 | 563.03 | 582.05 | 563.03 | 574.79 | +7.191% | 14 | 700 | +46.540% |
| 2025-11-25 | 501.62 | 536.23 | 501.04 | 536.23 | +4.829% | 106 | 700 | +57.078% |
| 2025-11-24 | 497.06 | 511.53 | 497.06 | 511.53 | +16.458% | 3 | 594 | +64.663% |
| 2025-11-20 | 439.26 | 439.26 | 439.24 | 439.24 | -7.926% | 11 | 591 | +91.763% |
| 2025-11-18 | 477.09 | 477.09 | 477.04 | 477.05 | -14.192% | 4 | 591 | +76.564% |
| 2025-11-14 | 546.37 | 555.95 | 546.37 | 555.95 | -1.706% | 5 | 591 | +51.506% |
| 2025-11-13 | 603.40 | 603.40 | 565.60 | 565.60 | -7.973% | 73 | 591 | +48.921% |
| 2025-11-12 | 618.20 | 618.20 | 614.60 | 614.60 | -0.125% | 108 | 518 | +37.048% |
| 2025-11-11 | 589.50 | 615.37 | 589.50 | 615.37 | +3.464% | 195 | 410 | +36.877% |
| 2025-11-10 | 568.73 | 594.77 | 568.73 | 594.77 | -0.646% | 75 | 231 | +41.618% |
| 2025-11-05 | 584.90 | 600.38 | 584.90 | 598.64 | -4.978% | 74 | 61 | +40.702% |
| 2025-11-03 | 624.78 | 630.00 | 624.78 | 630.00 | +0.048% | 2 | 54 | +33.698% |
| 2025-10-31 | 629.70 | 629.70 | 629.70 | 629.70 | -1.290% | 1 | 54 | +33.762% |
| 2025-10-30 | 637.93 | 637.93 | 637.93 | 637.93 | +1.342% | 10 | 53 | +32.036% |
| 2025-10-28 | 626.73 | 629.52 | 626.73 | 629.48 | +4.690% | 6 | 47 | +33.809% |
| 2025-10-27 | 599.69 | 601.37 | 599.62 | 601.28 | +5.458% | 92 | 1 | +40.084% |
| 2025-10-24 | 570.28 | 570.28 | 570.16 | 570.16 | +9.293% | 2 | 1 | +47.730% |
| 2025-10-23 | 521.75 | 521.75 | 521.68 | 521.68 | -0.249% | 2 | 1 | +61.459% |
| 2025-10-22 | 522.83 | 522.98 | 522.83 | 522.98 | +4.592% | 4 | 1 | +61.058% |
| 2025-10-17 | 500.25 | 500.25 | 500.02 | 500.02 | 0.000% | 2 | 1 | +68.453% |