SPX261120C07050000
SPX Nov 20 2026 7050.00 Call
optionOPRA
EODOct 27, 2026
700.15USD-2.060%(-14.73)50Vol3,100OI
SPX261120C07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 699.08 | 700.15 | 699.08 | 700.15 | -2.060% | 50 | 3,120 | 0.000% |
| 2026-10-14 | 715.30 | 718.70 | 705.90 | 714.88 | -10.261% | 55 | 3,113 | -2.060% |
| 2026-10-12 | 796.62 | 796.62 | 796.62 | 796.62 | -4.044% | 1 | 3,112 | -12.110% |
| 2026-10-06 | 830.19 | 830.19 | 830.19 | 830.19 | +24.839% | 1 | 3,111 | -15.664% |
| 2026-09-18 | 665.01 | 665.01 | 665.01 | 665.01 | -16.555% | 1 | 3,111 | +5.284% |
| 2026-08-27 | 795.71 | 796.94 | 795.71 | 796.94 | -0.828% | 1,000 | 3,524 | -12.145% |
| 2026-08-06 | 803.59 | 803.59 | 803.59 | 803.59 | -9.235% | 1 | 3,525 | -12.872% |
| 2026-08-05 | 885.35 | 885.35 | 885.35 | 885.35 | +50.335% | 1 | 3,525 | -20.918% |
| 2026-07-31 | 588.92 | 588.92 | 588.92 | 588.92 | -8.046% | 5 | 3,520 | +18.887% |
| 2026-07-17 | 640.45 | 640.45 | 640.45 | 640.45 | -8.686% | 10 | 3,520 | +9.322% |
| 2026-07-09 | 701.37 | 701.37 | 701.37 | 701.37 | +2.765% | 4 | 3,516 | -0.174% |
| 2026-06-22 | 682.50 | 682.50 | 682.50 | 682.50 | +14.035% | 2 | 3,516 | +2.586% |
| 2026-06-10 | 598.50 | 598.50 | 598.50 | 598.50 | -0.132% | 2 | 3,516 | +16.984% |
| 2026-06-09 | 599.29 | 599.29 | 599.29 | 599.29 | -8.614% | 1 | 3,516 | +16.830% |
| 2026-06-08 | 656.60 | 656.60 | 655.78 | 655.78 | -14.723% | 2 | 3,516 | +6.766% |
| 2026-06-04 | 771.97 | 771.97 | 769.00 | 769.00 | +2.547% | 2 | 3,516 | -8.953% |
| 2026-05-28 | 749.50 | 749.90 | 749.50 | 749.90 | +3.122% | 2 | 3,516 | -6.634% |
| 2026-05-13 | 727.20 | 727.20 | 727.20 | 727.20 | +6.531% | 2 | 3,514 | -3.720% |
| 2026-05-11 | 680.01 | 682.62 | 680.01 | 682.62 | +20.983% | 4 | 3,514 | +2.568% |
| 2026-05-01 | 564.23 | 564.23 | 564.23 | 564.23 | +14.730% | 1 | 3,514 | +24.089% |
| 2026-04-30 | 491.79 | 491.79 | 491.79 | 491.79 | -5.820% | 1,000 | 3,514 | +42.368% |
| 2026-04-27 | 518.65 | 522.26 | 518.65 | 522.18 | +0.150% | 8 | 3,217 | +34.082% |
| 2026-04-24 | 521.40 | 521.40 | 521.40 | 521.40 | +3.516% | 5 | 3,217 | +34.283% |
| 2026-04-23 | 503.69 | 503.69 | 503.69 | 503.69 | -1.369% | 2 | 3,217 | +39.004% |
| 2026-04-17 | 510.68 | 510.68 | 510.68 | 510.68 | +18.523% | 1 | 3,219 | +37.102% |
| 2026-04-15 | 430.87 | 430.87 | 430.87 | 430.87 | +35.239% | 1 | 3,220 | +62.497% |
| 2026-04-09 | 318.60 | 318.60 | 318.60 | 318.60 | +6.949% | 12 | 3,219 | +119.758% |
| 2026-04-08 | 290.33 | 297.90 | 290.32 | 297.90 | +31.639% | 6 | 3,207 | +135.029% |
| 2026-04-06 | 234.10 | 234.10 | 226.30 | 226.30 | +5.852% | 2 | 3,205 | +209.390% |
| 2026-03-31 | 191.32 | 215.30 | 191.32 | 213.79 | +27.142% | 44 | 3,204 | +227.494% |
| 2026-03-30 | 168.11 | 168.18 | 168.11 | 168.15 | -6.250% | 180 | 3,249 | +316.384% |
| 2026-03-27 | 188.30 | 188.30 | 179.36 | 179.36 | -14.712% | 12 | 3,171 | +290.360% |
| 2026-03-26 | 240.30 | 240.30 | 210.30 | 210.30 | -16.548% | 7 | 3,161 | +232.929% |
| 2026-03-25 | 252.00 | 252.00 | 252.00 | 252.00 | -3.507% | 1 | 3,162 | +177.837% |
| 2026-03-23 | 258.47 | 261.16 | 256.54 | 261.16 | +4.339% | 78 | 3,163 | +168.092% |
| 2026-03-19 | 251.10 | 251.10 | 250.30 | 250.30 | -22.940% | 2 | 3,151 | +179.724% |
| 2026-03-17 | 324.81 | 324.81 | 324.81 | 324.81 | +11.807% | 1 | 3,153 | +115.557% |
| 2026-03-13 | 318.27 | 318.36 | 290.51 | 290.51 | -6.317% | 3 | 3,153 | +141.007% |
| 2026-03-12 | 315.70 | 317.40 | 310.10 | 310.10 | -14.052% | 4 | 3,152 | +125.782% |
| 2026-03-11 | 360.80 | 360.80 | 360.80 | 360.80 | -3.815% | 1 | 3,152 | +94.055% |
| 2026-03-10 | 375.19 | 375.19 | 375.08 | 375.11 | +9.104% | 66 | 3,151 | +86.652% |
| 2026-03-06 | 344.23 | 344.23 | 343.81 | 343.81 | -0.739% | 2 | 3,144 | +103.644% |
| 2026-03-03 | 345.89 | 347.31 | 345.89 | 346.37 | -8.039% | 24 | 3,144 | +102.139% |
| 2026-03-02 | 379.16 | 379.23 | 375.33 | 376.65 | -3.916% | 98 | 3,132 | +85.889% |
| 2026-02-26 | 392.00 | 392.00 | 392.00 | 392.00 | +2.110% | 10 | 3,120 | +78.610% |
| 2026-02-17 | 380.69 | 383.90 | 374.70 | 383.90 | -4.252% | 66 | 3,120 | +82.378% |
| 2026-02-13 | 401.65 | 401.65 | 400.58 | 400.95 | -0.405% | 4 | 3,117 | +74.623% |
| 2026-02-12 | 405.26 | 405.26 | 401.11 | 402.58 | -11.908% | 5 | 3,117 | +73.916% |
| 2026-02-09 | 457.00 | 457.00 | 457.00 | 457.00 | +5.188% | 2 | 3,116 | +53.206% |
| 2026-02-06 | 434.46 | 434.46 | 434.46 | 434.46 | +4.425% | 10 | 3,116 | +61.154% |
| 2026-02-04 | 417.54 | 417.54 | 416.05 | 416.05 | +9.352% | 2 | 3,108 | +68.285% |
| 2026-01-20 | 389.12 | 389.12 | 380.47 | 380.47 | -19.506% | 6 | 3,108 | +84.022% |
| 2026-01-13 | 472.55 | 472.67 | 472.55 | 472.67 | +6.416% | 8 | 3,107 | +48.127% |
| 2026-01-08 | 444.22 | 444.22 | 444.17 | 444.17 | +5.104% | 2 | 3,107 | +57.631% |
| 2025-12-31 | 422.60 | 422.60 | 422.60 | 422.60 | -4.009% | 7 | 3,106 | +65.677% |
| 2025-12-29 | 444.45 | 444.55 | 440.25 | 440.25 | -3.813% | 56 | 3,106 | +59.035% |
| 2025-12-26 | 458.20 | 458.20 | 457.70 | 457.70 | +2.970% | 7 | 3,106 | +52.971% |
| 2025-12-23 | 430.52 | 444.50 | 428.50 | 444.50 | +4.318% | 1,033 | 3,106 | +57.514% |
| 2025-12-22 | 423.53 | 426.62 | 420.15 | 426.10 | +3.598% | 1,250 | 3,363 | +64.316% |
| 2025-12-19 | 411.30 | 411.30 | 411.30 | 411.30 | +0.933% | 25 | 3,838 | +70.229% |
| 2025-12-16 | 404.83 | 407.50 | 388.90 | 407.50 | -2.489% | 1,929 | 3,838 | +71.816% |
| 2025-12-15 | 422.60 | 422.60 | 417.90 | 417.90 | -5.174% | 5 | 2,381 | +67.540% |
| 2025-12-12 | 437.56 | 440.70 | 437.15 | 440.70 | -0.537% | 4 | 2,378 | +58.872% |
| 2025-12-10 | 443.50 | 443.50 | 443.08 | 443.08 | -2.190% | 2 | 2,376 | +58.019% |
| 2025-12-09 | 452.76 | 453.00 | 452.76 | 453.00 | +1.071% | 2 | 2,375 | +54.558% |
| 2025-12-08 | 448.20 | 448.20 | 448.20 | 448.20 | -1.038% | 5 | 2,375 | +56.214% |
| 2025-12-02 | 438.70 | 454.30 | 438.70 | 452.90 | -0.623% | 7 | 2,371 | +54.593% |
| 2025-11-28 | 456.31 | 456.31 | 455.74 | 455.74 | +0.450% | 2 | 2,366 | +53.629% |
| 2025-11-26 | 457.52 | 457.52 | 453.70 | 453.70 | +10.799% | 6 | 2,366 | +54.320% |
| 2025-11-25 | 409.48 | 409.48 | 409.48 | 409.48 | +10.676% | 2 | 2,366 | +70.985% |
| 2025-11-21 | 369.56 | 369.98 | 369.56 | 369.98 | +10.929% | 642 | 2,366 | +89.240% |
| 2025-11-20 | 425.78 | 439.42 | 333.53 | 333.53 | -6.151% | 205 | 1,103 | +109.921% |
| 2025-11-18 | 362.27 | 362.28 | 355.39 | 355.39 | -10.854% | 104 | 1,106 | +97.009% |
| 2025-11-17 | 410.60 | 410.60 | 387.76 | 398.66 | -8.579% | 1,019 | 1,008 | +75.626% |
| 2025-11-14 | 446.00 | 446.00 | 435.05 | 436.07 | -11.006% | 5 | 140 | +60.559% |
| 2025-11-12 | 490.00 | 490.00 | 490.00 | 490.00 | +15.752% | 1 | 139 | +42.888% |
| 2025-11-06 | 431.77 | 432.23 | 423.32 | 423.32 | -13.147% | 52 | 88 | +65.395% |
| 2025-10-30 | 487.40 | 487.40 | 487.40 | 487.40 | -0.082% | 1 | 39 | +43.650% |
| 2025-10-27 | 474.27 | 487.80 | 474.26 | 487.80 | +8.780% | 56 | 38 | +43.532% |
| 2025-10-24 | 440.39 | 448.61 | 438.97 | 448.43 | +10.418% | 14 | 8 | +56.134% |
| 2025-10-20 | 405.96 | 406.12 | 405.96 | 406.12 | 0.000% | 4 | 2 | +72.400% |