SPX261120C06900000
SPX Nov 20 2026 6900.00 Call
optionOPRA
EODOct 22, 2026
798.12USD-9.919%(-87.88)1Vol3,810OI
SPX261120C06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 798.12 | 798.12 | 798.12 | 798.12 | -9.919% | 1 | 3,810 | 0.000% |
| 2026-10-15 | 886.00 | 886.00 | 886.00 | 886.00 | +0.192% | 1 | 3,810 | -9.919% |
| 2026-10-14 | 884.30 | 884.30 | 884.30 | 884.30 | -6.426% | 20 | 3,790 | -9.746% |
| 2026-10-13 | 946.04 | 946.04 | 945.03 | 945.03 | +0.355% | 3 | 3,787 | -15.546% |
| 2026-10-12 | 947.12 | 947.12 | 941.69 | 941.69 | +1.022% | 3 | 3,789 | -15.246% |
| 2026-10-05 | 918.58 | 932.16 | 918.58 | 932.16 | +7.773% | 20 | 3,778 | -14.380% |
| 2026-09-30 | 864.93 | 864.93 | 864.93 | 864.93 | -0.638% | 100 | 3,677 | -7.724% |
| 2026-09-25 | 870.48 | 870.48 | 870.48 | 870.48 | +8.796% | 1 | 3,677 | -8.313% |
| 2026-09-14 | 800.10 | 800.10 | 800.10 | 800.10 | -11.021% | 1 | 3,680 | -0.247% |
| 2026-09-04 | 899.20 | 899.20 | 899.20 | 899.20 | +2.014% | 20 | 3,680 | -11.241% |
| 2026-08-26 | 881.45 | 881.45 | 881.45 | 881.45 | -8.790% | 33 | 3,680 | -9.454% |
| 2026-08-12 | 966.40 | 966.40 | 966.40 | 966.40 | +14.596% | 2 | 3,682 | -17.413% |
| 2026-08-03 | 850.34 | 850.34 | 842.85 | 843.31 | +16.234% | 11 | 3,683 | -5.359% |
| 2026-07-31 | 725.53 | 725.53 | 725.53 | 725.53 | +0.036% | 1 | 3,683 | +10.005% |
| 2026-07-28 | 725.24 | 725.27 | 725.24 | 725.27 | -7.979% | 5 | 3,688 | +10.045% |
| 2026-07-21 | 788.12 | 788.16 | 788.12 | 788.16 | -4.041% | 3 | 3,691 | +1.264% |
| 2026-07-16 | 836.14 | 836.42 | 820.08 | 821.35 | +8.134% | 4 | 3,693 | -2.828% |
| 2026-06-29 | 741.73 | 766.30 | 725.90 | 759.57 | +5.102% | 41 | 3,715 | +5.075% |
| 2026-06-25 | 722.70 | 722.70 | 722.70 | 722.70 | +0.557% | 2 | 3,717 | +10.436% |
| 2026-06-24 | 767.21 | 767.21 | 718.70 | 718.70 | -11.859% | 9 | 3,720 | +11.051% |
| 2026-06-22 | 815.40 | 815.40 | 815.40 | 815.40 | -3.118% | 1 | 3,721 | -2.119% |
| 2026-06-17 | 830.20 | 848.37 | 830.20 | 841.64 | -1.295% | 11 | 3,729 | -5.171% |
| 2026-06-16 | 863.14 | 863.14 | 852.68 | 852.68 | +10.022% | 3 | 3,732 | -6.399% |
| 2026-06-12 | 775.01 | 775.01 | 775.01 | 775.01 | +4.280% | 3 | 3,732 | +2.982% |
| 2026-06-11 | 684.93 | 743.20 | 673.53 | 743.20 | +6.354% | 14 | 3,744 | +7.390% |
| 2026-06-10 | 698.51 | 710.15 | 698.51 | 698.80 | +5.062% | 6 | 3,750 | +14.213% |
| 2026-06-09 | 669.15 | 669.15 | 665.13 | 665.13 | -14.315% | 5 | 3,755 | +19.995% |
| 2026-06-05 | 796.80 | 796.80 | 776.25 | 776.25 | -16.091% | 10 | 3,765 | +2.817% |
| 2026-06-04 | 923.09 | 925.11 | 923.09 | 925.11 | +0.167% | 2 | 3,766 | -13.727% |
| 2026-05-29 | 923.57 | 923.57 | 923.57 | 923.57 | +8.103% | 1 | 3,767 | -13.583% |
| 2026-05-22 | 854.34 | 854.34 | 854.34 | 854.34 | +7.328% | 1 | 3,767 | -6.581% |
| 2026-05-21 | 795.60 | 796.01 | 795.60 | 796.01 | +3.975% | 4 | 3,763 | +0.265% |
| 2026-05-19 | 765.58 | 765.58 | 765.58 | 765.58 | -3.557% | 4 | 3,763 | +4.250% |
| 2026-05-18 | 761.15 | 793.82 | 761.15 | 793.82 | -5.141% | 1,502 | 2,263 | +0.542% |
| 2026-05-15 | 836.84 | 836.84 | 836.84 | 836.84 | -5.638% | 2 | 2,261 | -4.627% |
| 2026-05-14 | 864.49 | 890.35 | 864.49 | 886.84 | +16.558% | 71 | 2,217 | -10.004% |
| 2026-05-12 | 760.86 | 760.86 | 760.86 | 760.86 | -4.031% | 5 | 2,222 | +4.897% |
| 2026-05-08 | 793.27 | 793.42 | 792.80 | 792.82 | +5.188% | 4 | 2,223 | +0.668% |
| 2026-05-06 | 753.72 | 753.72 | 753.72 | 753.72 | +9.070% | 5 | 2,223 | +5.891% |
| 2026-05-05 | 691.04 | 691.04 | 691.04 | 691.04 | +6.777% | 1 | 2,223 | +15.495% |
| 2026-05-04 | 647.50 | 647.50 | 647.18 | 647.18 | -3.150% | 2 | 2,223 | +23.323% |
| 2026-05-01 | 683.17 | 683.17 | 668.23 | 668.23 | +12.686% | 6 | 2,225 | +19.438% |
| 2026-04-29 | 594.15 | 594.15 | 593.00 | 593.00 | -7.231% | 2 | 2,225 | +34.590% |
| 2026-04-27 | 626.33 | 639.22 | 626.33 | 639.22 | +18.300% | 3 | 2,224 | +24.858% |
| 2026-04-16 | 545.79 | 545.79 | 540.34 | 540.34 | +14.751% | 108 | 2,127 | +47.707% |
| 2026-04-14 | 469.78 | 470.88 | 469.78 | 470.88 | +15.437% | 2 | 2,071 | +69.495% |
| 2026-04-13 | 406.52 | 407.91 | 406.52 | 407.91 | -1.206% | 150 | 2,070 | +95.661% |
| 2026-04-09 | 387.07 | 412.89 | 386.57 | 412.89 | +9.561% | 152 | 2,070 | +93.301% |
| 2026-04-08 | 379.94 | 379.94 | 376.86 | 376.86 | +26.209% | 6 | 2,169 | +111.782% |
| 2026-04-07 | 298.60 | 298.60 | 298.60 | 298.60 | -2.163% | 1 | 2,170 | +167.287% |
| 2026-04-06 | 305.20 | 305.20 | 305.20 | 305.20 | +17.792% | 10 | 2,171 | +161.507% |
| 2026-03-31 | 260.60 | 260.60 | 259.10 | 259.10 | +1.167% | 2 | 2,171 | +208.036% |
| 2026-03-30 | 256.11 | 256.11 | 256.11 | 256.11 | -3.646% | 1 | 2,170 | +211.632% |
| 2026-03-27 | 261.40 | 265.80 | 259.70 | 265.80 | -5.611% | 6 | 2,170 | +200.271% |
| 2026-03-26 | 290.04 | 290.04 | 281.60 | 281.60 | -15.754% | 7 | 2,167 | +183.423% |
| 2026-03-25 | 333.98 | 334.38 | 333.98 | 334.26 | -1.366% | 86 | 2,162 | +138.772% |
| 2026-03-23 | 338.89 | 338.89 | 338.89 | 338.89 | +13.913% | 1 | 2,162 | +135.510% |
| 2026-03-20 | 316.36 | 319.54 | 297.50 | 297.50 | -11.128% | 305 | 2,161 | +168.276% |
| 2026-03-19 | 333.33 | 334.75 | 333.33 | 334.75 | -7.765% | 2 | 2,111 | +138.423% |
| 2026-03-18 | 373.90 | 378.20 | 359.78 | 362.93 | -7.179% | 24 | 2,112 | +119.910% |
| 2026-03-17 | 409.63 | 409.63 | 391.00 | 391.00 | -0.387% | 112 | 2,120 | +104.123% |
| 2026-03-16 | 395.82 | 395.82 | 392.34 | 392.52 | +5.036% | 4 | 2,165 | +103.332% |
| 2026-03-13 | 398.03 | 398.03 | 373.40 | 373.70 | -6.552% | 109 | 2,166 | +113.572% |
| 2026-03-12 | 393.60 | 399.90 | 393.60 | 399.90 | -6.089% | 7 | 2,031 | +99.580% |
| 2026-03-11 | 432.81 | 432.81 | 425.83 | 425.83 | -6.489% | 6 | 2,026 | +87.427% |
| 2026-03-03 | 426.08 | 455.82 | 426.05 | 455.38 | -11.227% | 512 | 2,026 | +75.265% |
| 2026-02-20 | 482.50 | 512.97 | 482.20 | 512.97 | +6.113% | 14 | 1,526 | +55.588% |
| 2026-02-19 | 483.42 | 483.42 | 483.42 | 483.42 | -3.019% | 3 | 1,524 | +65.099% |
| 2026-02-18 | 499.41 | 499.46 | 498.46 | 498.47 | +3.396% | 6 | 1,524 | +60.114% |
| 2026-02-17 | 482.10 | 482.10 | 482.10 | 482.10 | -9.397% | 2 | 1,527 | +65.551% |
| 2026-02-12 | 532.10 | 532.10 | 532.10 | 532.10 | -1.280% | 10 | 1,522 | +49.994% |
| 2026-02-11 | 540.07 | 544.90 | 539.00 | 539.00 | -1.709% | 7 | 1,522 | +48.074% |
| 2026-02-10 | 548.37 | 548.37 | 548.37 | 548.37 | -4.440% | 1 | 1,521 | +45.544% |
| 2026-02-02 | 573.85 | 573.85 | 573.85 | 573.85 | +9.882% | 3 | 1,520 | +39.082% |
| 2026-01-22 | 522.96 | 526.84 | 522.24 | 522.24 | +11.430% | 100 | 1,520 | +52.826% |
| 2026-01-20 | 476.68 | 476.68 | 468.67 | 468.67 | -18.838% | 3 | 1,510 | +70.295% |
| 2026-01-09 | 577.45 | 577.45 | 577.45 | 577.45 | +7.009% | 1 | 1,491 | +38.215% |
| 2026-01-08 | 539.63 | 539.63 | 539.63 | 539.63 | -2.838% | 2 | 1,491 | +47.901% |
| 2026-01-07 | 572.91 | 573.19 | 555.39 | 555.39 | +3.579% | 12 | 1,489 | +43.704% |
| 2026-01-05 | 532.22 | 536.20 | 532.22 | 536.20 | +0.865% | 4 | 1,483 | +48.847% |
| 2025-12-30 | 533.54 | 533.54 | 531.60 | 531.60 | -3.972% | 2 | 1,483 | +50.135% |
| 2025-12-26 | 553.59 | 553.59 | 553.59 | 553.59 | +3.661% | 20 | 1,482 | +44.172% |
| 2025-12-23 | 522.30 | 534.04 | 522.30 | 534.04 | +4.148% | 2 | 1,462 | +49.449% |
| 2025-12-15 | 513.80 | 513.80 | 512.77 | 512.77 | -9.732% | 804 | 1,461 | +55.649% |
| 2025-12-11 | 568.14 | 568.14 | 568.05 | 568.05 | +3.042% | 4 | 658 | +40.502% |
| 2025-12-08 | 551.53 | 551.53 | 551.28 | 551.28 | -4.068% | 2 | 658 | +44.776% |
| 2025-12-05 | 564.50 | 574.66 | 564.50 | 574.66 | +4.461% | 2 | 657 | +38.886% |
| 2025-12-04 | 550.12 | 550.12 | 550.12 | 550.12 | +1.816% | 1 | 657 | +45.081% |
| 2025-12-03 | 534.96 | 544.05 | 534.75 | 540.31 | -2.061% | 32 | 656 | +47.715% |
| 2025-12-02 | 551.68 | 551.68 | 551.68 | 551.68 | +2.068% | 503 | 644 | +44.671% |
| 2025-12-01 | 540.50 | 540.50 | 540.50 | 540.50 | -1.140% | 1 | 202 | +47.663% |
| 2025-11-28 | 546.73 | 546.73 | 546.73 | 546.73 | -0.181% | 5 | 201 | +45.981% |
| 2025-11-26 | 548.32 | 548.32 | 547.72 | 547.72 | +24.397% | 16 | 187 | +45.717% |
| 2025-11-21 | 420.51 | 459.10 | 420.51 | 440.30 | -0.346% | 97 | 187 | +81.267% |
| 2025-11-18 | 441.32 | 444.35 | 440.63 | 441.83 | -8.361% | 72 | 100 | +80.640% |
| 2025-11-17 | 482.34 | 482.35 | 482.13 | 482.14 | -18.294% | 52 | 100 | +65.537% |
| 2025-11-12 | 590.09 | 590.09 | 590.09 | 590.09 | +4.821% | 1 | 101 | +35.254% |
| 2025-11-11 | 562.92 | 562.99 | 562.92 | 562.95 | +2.829% | 75 | 31 | +41.775% |
| 2025-11-04 | 547.46 | 547.46 | 547.46 | 547.46 | -11.294% | 1 | 31 | +45.786% |
| 2025-10-28 | 603.87 | 617.16 | 603.48 | 617.16 | +4.106% | 8 | 7 | +29.321% |
| 2025-10-27 | 578.32 | 592.82 | 578.32 | 592.82 | +17.434% | 6 | 1 | +34.631% |
| 2025-10-21 | 504.50 | 504.81 | 504.50 | 504.81 | 0.000% | 2 | 1 | +58.103% |