SPX261120C07100000
SPX Nov 20 2026 7100.00 Call
optionOPRA
EODOct 26, 2026
627.82USD+7.146%(+41.87)10Vol1,444OI
SPX261120C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 627.82 | 627.82 | 627.82 | 627.82 | +7.146% | 10 | 1,438 | 0.000% |
| 2026-10-23 | 579.65 | 591.26 | 579.65 | 585.95 | -3.069% | 15 | 1,441 | +7.146% |
| 2026-10-22 | 596.35 | 604.50 | 596.35 | 604.50 | -12.457% | 11 | 1,448 | +3.858% |
| 2026-10-21 | 675.07 | 690.52 | 675.07 | 690.52 | +13.030% | 2 | 1,446 | -9.080% |
| 2026-10-16 | 621.70 | 621.70 | 609.94 | 610.92 | -8.878% | 68 | 1,412 | +2.766% |
| 2026-10-14 | 706.51 | 706.51 | 653.68 | 670.44 | -10.729% | 22 | 1,415 | -6.357% |
| 2026-10-12 | 747.81 | 751.42 | 747.81 | 751.02 | +0.495% | 23 | 1,409 | -16.404% |
| 2026-10-07 | 724.49 | 747.32 | 724.49 | 747.32 | +5.926% | 8 | 1,402 | -15.990% |
| 2026-10-02 | 705.51 | 705.51 | 705.51 | 705.51 | +2.220% | 1 | 1,402 | -11.012% |
| 2026-09-25 | 690.19 | 690.19 | 690.19 | 690.19 | +5.926% | 1 | 1,401 | -9.037% |
| 2026-09-24 | 651.58 | 651.58 | 651.58 | 651.58 | -4.809% | 1 | 1,401 | -3.647% |
| 2026-09-23 | 684.50 | 684.50 | 684.50 | 684.50 | +10.318% | 1 | 1,400 | -8.280% |
| 2026-09-18 | 614.08 | 620.48 | 614.08 | 620.48 | -1.993% | 3 | 1,399 | +1.183% |
| 2026-09-17 | 632.44 | 633.10 | 632.44 | 633.10 | +12.477% | 2 | 1,399 | -0.834% |
| 2026-09-16 | 615.41 | 616.69 | 542.72 | 562.87 | -5.657% | 16 | 1,391 | +11.539% |
| 2026-09-15 | 595.71 | 600.86 | 591.57 | 596.62 | -6.179% | 65 | 1,393 | +5.229% |
| 2026-09-14 | 617.90 | 641.53 | 617.90 | 635.91 | -3.381% | 27 | 1,413 | -1.272% |
| 2026-09-11 | 669.11 | 669.33 | 658.16 | 658.16 | +1.963% | 18 | 1,419 | -4.610% |
| 2026-09-09 | 653.84 | 653.84 | 645.49 | 645.49 | -4.630% | 9 | 1,425 | -2.737% |
| 2026-09-02 | 676.83 | 676.83 | 676.83 | 676.83 | +5.247% | 1 | 1,425 | -7.241% |
| 2026-09-01 | 653.52 | 653.52 | 639.61 | 643.09 | -6.929% | 12 | 1,425 | -2.374% |
| 2026-08-26 | 690.97 | 690.97 | 690.97 | 690.97 | +0.760% | 1 | 1,274 | -9.139% |
| 2026-08-24 | 693.50 | 693.50 | 685.76 | 685.76 | -4.771% | 4 | 1,270 | -8.449% |
| 2026-08-21 | 709.21 | 720.12 | 709.21 | 720.12 | +4.981% | 2 | 1,268 | -12.817% |
| 2026-08-20 | 703.86 | 703.86 | 685.95 | 685.95 | -7.530% | 10 | 1,258 | -8.474% |
| 2026-08-19 | 747.95 | 764.39 | 741.81 | 741.81 | +0.539% | 92 | 1,321 | -15.366% |
| 2026-08-18 | 744.30 | 744.35 | 737.83 | 737.83 | -8.196% | 10 | 1,328 | -14.910% |
| 2026-08-17 | 802.71 | 803.70 | 802.71 | 803.70 | -0.948% | 5 | 1,329 | -21.884% |
| 2026-08-14 | 811.12 | 811.39 | 810.95 | 811.39 | -2.455% | 4 | 1,333 | -22.624% |
| 2026-08-13 | 822.01 | 831.81 | 821.41 | 831.81 | +5.433% | 8 | 1,340 | -24.524% |
| 2026-08-12 | 784.83 | 788.96 | 784.83 | 788.95 | +2.989% | 5 | 1,345 | -20.423% |
| 2026-08-11 | 772.49 | 772.49 | 766.05 | 766.05 | -3.467% | 3 | 1,347 | -18.045% |
| 2026-08-10 | 793.58 | 793.58 | 793.56 | 793.56 | +2.110% | 6 | 1,353 | -20.886% |
| 2026-08-07 | 777.22 | 777.22 | 777.16 | 777.16 | +32.053% | 4 | 1,357 | -19.216% |
| 2026-07-31 | 543.48 | 588.52 | 541.81 | 588.52 | +7.526% | 19 | 1,343 | +6.678% |
| 2026-07-30 | 553.09 | 553.09 | 546.03 | 547.33 | +13.497% | 20 | 1,332 | +14.706% |
| 2026-07-29 | 490.81 | 557.18 | 482.24 | 482.24 | -8.464% | 11 | 1,327 | +30.188% |
| 2026-07-27 | 532.10 | 548.91 | 526.83 | 526.83 | -2.917% | 13 | 1,327 | +19.169% |
| 2026-07-24 | 555.17 | 566.14 | 537.37 | 542.66 | +0.100% | 14 | 1,320 | +15.693% |
| 2026-07-23 | 534.52 | 552.06 | 534.52 | 542.12 | -13.540% | 20 | 1,305 | +15.808% |
| 2026-07-22 | 627.02 | 627.02 | 627.02 | 627.02 | +5.236% | 2 | 1,303 | +0.128% |
| 2026-07-21 | 595.82 | 595.82 | 595.82 | 595.82 | +3.174% | 1 | 1,302 | +5.371% |
| 2026-07-20 | 600.38 | 601.15 | 577.49 | 577.49 | -2.584% | 50 | 1,297 | +8.715% |
| 2026-07-17 | 599.36 | 619.27 | 592.81 | 592.81 | -9.467% | 4 | 1,295 | +5.906% |
| 2026-07-15 | 654.80 | 654.80 | 654.80 | 654.80 | +1.764% | 1 | 1,295 | -4.120% |
| 2026-07-13 | 647.19 | 647.19 | 643.45 | 643.45 | -6.214% | 6 | 1,288 | -2.429% |
| 2026-07-10 | 673.44 | 686.08 | 673.12 | 686.08 | +3.909% | 3 | 1,286 | -8.492% |
| 2026-07-09 | 661.57 | 661.70 | 660.27 | 660.27 | +7.408% | 8 | 1,280 | -4.915% |
| 2026-07-08 | 610.80 | 614.73 | 609.88 | 614.73 | -0.222% | 8 | 1,274 | +2.129% |
| 2026-07-01 | 616.10 | 616.10 | 616.10 | 616.10 | +11.179% | 1 | 1,273 | +1.902% |
| 2026-06-26 | 564.21 | 564.21 | 545.52 | 554.15 | -0.786% | 29 | 1,247 | +13.294% |
| 2026-06-25 | 556.67 | 561.13 | 556.67 | 558.54 | -0.373% | 6 | 1,242 | +12.404% |
| 2026-06-24 | 611.01 | 611.01 | 560.63 | 560.63 | -3.611% | 6 | 1,236 | +11.985% |
| 2026-06-23 | 601.42 | 601.42 | 575.69 | 581.63 | -13.408% | 8 | 1,229 | +7.941% |
| 2026-06-18 | 662.00 | 671.69 | 662.00 | 671.69 | -2.999% | 46 | 1,228 | -6.531% |
| 2026-06-16 | 699.45 | 701.47 | 691.53 | 692.46 | +10.065% | 16 | 1,217 | -9.335% |
| 2026-06-12 | 608.18 | 634.55 | 606.68 | 629.14 | +8.532% | 25 | 1,228 | -0.210% |
| 2026-06-11 | 539.09 | 579.68 | 523.81 | 579.68 | +2.560% | 38 | 1,247 | +8.305% |
| 2026-06-10 | 567.20 | 567.20 | 565.21 | 565.21 | -26.051% | 2 | 1,246 | +11.077% |
| 2026-06-02 | 764.32 | 764.32 | 764.32 | 764.32 | +2.059% | 1 | 1,247 | -17.859% |
| 2026-05-29 | 748.90 | 748.90 | 748.90 | 748.90 | +3.927% | 1 | 1,248 | -16.168% |
| 2026-05-27 | 714.83 | 720.60 | 714.83 | 720.60 | +1.777% | 2 | 1,248 | -12.875% |
| 2026-05-26 | 725.52 | 733.27 | 708.02 | 708.02 | +11.601% | 15 | 1,261 | -11.327% |
| 2026-05-21 | 640.14 | 640.14 | 634.42 | 634.42 | -2.248% | 3 | 1,259 | -1.040% |
| 2026-05-20 | 652.38 | 652.42 | 649.01 | 649.01 | +4.086% | 36 | 1,243 | -3.265% |
| 2026-05-19 | 631.52 | 631.52 | 623.53 | 623.53 | -7.104% | 6 | 1,243 | +0.688% |
| 2026-05-15 | 671.21 | 671.21 | 671.21 | 671.21 | -7.515% | 3 | 1,240 | -6.464% |
| 2026-05-14 | 702.93 | 740.30 | 702.93 | 725.75 | +11.177% | 69 | 1,227 | -13.494% |
| 2026-05-12 | 620.73 | 652.79 | 620.73 | 652.79 | +3.247% | 2 | 1,226 | -3.825% |
| 2026-05-08 | 632.26 | 632.26 | 632.26 | 632.26 | +6.159% | 4 | 1,230 | -0.702% |
| 2026-05-07 | 595.58 | 595.58 | 595.58 | 595.58 | -3.712% | 1 | 1,229 | +5.413% |
| 2026-05-06 | 618.54 | 618.54 | 618.54 | 618.54 | +13.155% | 6 | 1,235 | +1.500% |
| 2026-05-05 | 532.81 | 546.63 | 532.81 | 546.63 | +8.914% | 2 | 1,236 | +14.853% |
| 2026-05-04 | 501.79 | 501.89 | 501.79 | 501.89 | -5.037% | 4 | 1,238 | +25.091% |
| 2026-05-01 | 535.96 | 535.96 | 527.50 | 528.51 | +6.127% | 105 | 1,237 | +18.791% |
| 2026-04-27 | 498.00 | 498.00 | 498.00 | 498.00 | +5.935% | 25 | 1,237 | +26.068% |
| 2026-04-24 | 463.71 | 470.10 | 463.71 | 470.10 | +7.705% | 2 | 1,227 | +33.550% |
| 2026-04-23 | 474.20 | 474.20 | 436.47 | 436.47 | -6.208% | 6 | 1,227 | +43.840% |
| 2026-04-22 | 458.10 | 466.48 | 458.10 | 465.36 | +4.061% | 12 | 1,230 | +34.911% |
| 2026-04-21 | 446.21 | 447.20 | 446.21 | 447.20 | -6.086% | 2 | 1,224 | +40.389% |
| 2026-04-17 | 467.87 | 476.18 | 461.14 | 476.18 | +15.295% | 7 | 1,222 | +31.845% |
| 2026-04-16 | 407.78 | 413.01 | 407.78 | 413.01 | +5.255% | 11 | 1,219 | +52.011% |
| 2026-04-15 | 392.39 | 392.39 | 392.39 | 392.39 | +11.560% | 1 | 1,215 | +59.999% |
| 2026-04-14 | 351.73 | 351.73 | 351.73 | 351.73 | +20.517% | 254 | 1,215 | +78.495% |
| 2026-04-10 | 291.82 | 291.85 | 291.82 | 291.85 | +0.888% | 32 | 1,038 | +115.117% |
| 2026-04-09 | 289.28 | 289.28 | 289.28 | 289.28 | +5.731% | 1 | 1,036 | +117.028% |
| 2026-04-08 | 274.00 | 274.00 | 273.60 | 273.60 | +40.092% | 3 | 1,036 | +129.466% |
| 2026-04-07 | 195.30 | 195.30 | 195.30 | 195.30 | -7.309% | 10 | 1,034 | +221.464% |
| 2026-04-06 | 209.69 | 210.70 | 209.69 | 210.70 | +12.433% | 4 | 1,044 | +197.969% |
| 2026-04-02 | 187.40 | 187.40 | 187.40 | 187.40 | -11.816% | 1 | 1,042 | +235.016% |
| 2026-04-01 | 211.29 | 217.69 | 211.29 | 212.51 | +10.023% | 120 | 1,042 | +195.431% |
| 2026-03-31 | 164.60 | 193.15 | 164.60 | 193.15 | +32.267% | 67 | 1,042 | +225.043% |
| 2026-03-30 | 169.61 | 169.61 | 146.03 | 146.03 | -9.925% | 40 | 1,062 | +329.925% |
| 2026-03-27 | 165.00 | 165.00 | 162.12 | 162.12 | -17.248% | 14 | 1,061 | +287.256% |
| 2026-03-26 | 202.40 | 202.40 | 195.91 | 195.91 | -14.112% | 15 | 1,069 | +220.463% |
| 2026-03-25 | 228.10 | 228.10 | 228.10 | 228.10 | +4.293% | 101 | 1,076 | +175.239% |
| 2026-03-24 | 226.12 | 226.14 | 218.46 | 218.71 | -9.560% | 25 | 1,076 | +187.056% |
| 2026-03-23 | 241.74 | 242.89 | 241.31 | 241.83 | +11.689% | 40 | 1,075 | +159.612% |
| 2026-03-20 | 214.75 | 216.52 | 214.75 | 216.52 | -4.474% | 6 | 1,086 | +189.959% |
| 2026-03-19 | 225.62 | 226.84 | 225.09 | 226.66 | -10.623% | 204 | 1,086 | +176.988% |
| 2026-03-18 | 267.69 | 267.69 | 253.60 | 253.60 | -11.092% | 9 | 1,098 | +147.563% |
| 2026-03-16 | 285.24 | 285.24 | 285.24 | 285.24 | +6.342% | 1 | 1,105 | +120.102% |
| 2026-03-13 | 289.45 | 289.53 | 268.23 | 268.23 | -5.586% | 144 | 1,105 | +134.060% |
| 2026-03-12 | 288.40 | 288.50 | 284.10 | 284.10 | -8.210% | 11 | 1,105 | +120.986% |
| 2026-03-11 | 311.71 | 311.71 | 309.51 | 309.51 | -10.505% | 4 | 1,105 | +102.843% |
| 2026-03-10 | 346.12 | 346.12 | 345.84 | 345.84 | +12.534% | 82 | 1,104 | +81.535% |
| 2026-03-06 | 306.22 | 307.32 | 306.22 | 307.32 | -3.661% | 4 | 1,063 | +104.289% |
| 2026-03-05 | 350.78 | 350.78 | 319.00 | 319.00 | +3.872% | 130 | 1,063 | +96.809% |
| 2026-03-03 | 306.00 | 307.11 | 306.00 | 307.11 | -12.802% | 4 | 1,001 | +104.428% |
| 2026-02-27 | 352.20 | 352.20 | 352.20 | 352.20 | -12.082% | 1 | 1,003 | +78.257% |
| 2026-02-25 | 396.40 | 400.90 | 396.00 | 400.60 | +5.861% | 8 | 899 | +56.720% |
| 2026-02-24 | 360.15 | 378.42 | 359.43 | 378.42 | -0.906% | 124 | 899 | +65.906% |
| 2026-02-20 | 381.07 | 381.88 | 381.07 | 381.88 | +6.004% | 2 | 830 | +64.402% |
| 2026-02-19 | 364.22 | 371.20 | 359.47 | 360.25 | -2.284% | 86 | 830 | +74.273% |
| 2026-02-18 | 378.74 | 378.74 | 368.67 | 368.67 | -0.057% | 6 | 788 | +70.293% |
| 2026-02-13 | 358.25 | 371.45 | 358.22 | 368.88 | -1.779% | 54 | 759 | +70.196% |
| 2026-02-12 | 376.06 | 376.06 | 375.56 | 375.56 | -8.823% | 8 | 759 | +67.169% |
| 2026-02-11 | 413.03 | 414.00 | 411.80 | 411.90 | -1.393% | 75 | 755 | +52.420% |
| 2026-02-10 | 417.84 | 417.97 | 417.04 | 417.72 | +0.899% | 100 | 718 | +50.297% |
| 2026-02-06 | 412.10 | 414.00 | 412.10 | 414.00 | +15.449% | 3 | 648 | +51.647% |
| 2026-02-05 | 358.60 | 358.60 | 358.60 | 358.60 | -5.527% | 10 | 645 | +75.075% |
| 2026-02-04 | 378.53 | 379.58 | 378.53 | 379.58 | -10.590% | 2 | 637 | +65.399% |
| 2026-01-26 | 424.88 | 424.89 | 424.53 | 424.54 | +4.801% | 4 | 636 | +47.882% |
| 2026-01-22 | 405.34 | 405.34 | 405.09 | 405.09 | +1.224% | 2 | 636 | +54.983% |
| 2026-01-21 | 398.50 | 400.19 | 398.50 | 400.19 | +13.901% | 2 | 636 | +56.880% |
| 2026-01-20 | 379.55 | 379.55 | 351.35 | 351.35 | -21.041% | 36 | 637 | +78.688% |
| 2026-01-15 | 444.98 | 444.98 | 444.98 | 444.98 | +10.747% | 1 | 619 | +41.089% |
| 2026-01-14 | 415.48 | 415.48 | 401.80 | 401.80 | -10.282% | 3 | 618 | +56.252% |
| 2026-01-09 | 447.85 | 447.85 | 447.85 | 447.85 | +7.553% | 1 | 617 | +40.185% |
| 2026-01-08 | 416.90 | 416.90 | 416.40 | 416.40 | -4.033% | 3 | 616 | +50.773% |
| 2026-01-06 | 433.90 | 433.90 | 433.90 | 433.90 | +10.351% | 1 | 614 | +44.692% |
| 2025-12-31 | 391.80 | 393.20 | 391.80 | 393.20 | -4.121% | 3 | 614 | +59.669% |
| 2025-12-30 | 407.20 | 410.10 | 407.20 | 410.10 | +8.100% | 2 | 614 | +53.089% |
| 2025-12-19 | 379.45 | 379.45 | 379.37 | 379.37 | +13.052% | 25 | 612 | +65.490% |
| 2025-12-17 | 335.57 | 335.57 | 335.57 | 335.57 | -10.271% | 10 | 612 | +87.091% |
| 2025-12-16 | 379.00 | 379.00 | 373.98 | 373.98 | -3.713% | 3 | 602 | +67.875% |
| 2025-12-15 | 398.20 | 398.20 | 388.40 | 388.40 | -12.837% | 7 | 600 | +61.643% |
| 2025-12-11 | 445.60 | 445.60 | 445.60 | 445.60 | -0.338% | 1 | 594 | +40.893% |
| 2025-12-10 | 447.11 | 447.11 | 447.11 | 447.11 | +5.230% | 1 | 593 | +40.417% |
| 2025-12-09 | 425.44 | 425.45 | 424.88 | 424.89 | +1.452% | 4 | 592 | +47.761% |
| 2025-12-08 | 436.81 | 437.42 | 416.74 | 418.81 | -1.503% | 233 | 590 | +49.906% |
| 2025-12-02 | 426.00 | 426.00 | 410.80 | 425.20 | +2.964% | 4 | 500 | +47.653% |
| 2025-12-01 | 412.58 | 413.02 | 412.58 | 412.96 | -3.478% | 7 | 497 | +52.029% |
| 2025-11-28 | 428.15 | 428.15 | 427.84 | 427.84 | +0.187% | 7 | 498 | +46.742% |
| 2025-11-26 | 427.04 | 427.04 | 427.04 | 427.04 | +18.695% | 1 | 490 | +47.017% |
| 2025-11-24 | 358.54 | 359.78 | 358.54 | 359.78 | +14.122% | 4 | 490 | +74.501% |
| 2025-11-21 | 316.61 | 316.61 | 315.26 | 315.26 | -11.476% | 72 | 492 | +99.144% |
| 2025-11-19 | 354.81 | 356.13 | 354.81 | 356.13 | -1.828% | 12 | 272 | +76.290% |
| 2025-11-18 | 336.95 | 364.62 | 335.91 | 362.76 | -2.242% | 13 | 278 | +73.068% |
| 2025-11-17 | 371.19 | 371.37 | 371.08 | 371.08 | -9.131% | 36 | 274 | +69.187% |
| 2025-11-14 | 392.62 | 409.27 | 392.62 | 408.37 | -11.856% | 258 | 256 | +53.738% |
| 2025-11-11 | 463.80 | 463.80 | 463.20 | 463.30 | +2.231% | 35 | 134 | +35.510% |
| 2025-11-10 | 435.90 | 453.19 | 434.99 | 453.19 | +25.049% | 8 | 99 | +38.534% |
| 2025-11-07 | 362.41 | 362.41 | 362.41 | 362.41 | -7.614% | 2 | 99 | +73.235% |
| 2025-11-06 | 404.84 | 404.84 | 391.51 | 392.28 | -9.530% | 6 | 98 | +60.044% |
| 2025-11-04 | 446.65 | 446.65 | 433.60 | 433.60 | -8.571% | 94 | 95 | +44.792% |
| 2025-11-03 | 474.25 | 474.25 | 474.25 | 474.25 | +3.476% | 3 | 4 | +32.382% |
| 2025-10-31 | 459.32 | 459.32 | 458.32 | 458.32 | -2.093% | 2 | 4 | +36.983% |
| 2025-10-30 | 472.80 | 472.80 | 468.12 | 468.12 | +4.124% | 3 | 5 | +34.115% |
| 2025-10-27 | 447.52 | 449.58 | 447.44 | 449.58 | +7.288% | 6 | 2 | +39.646% |
| 2025-10-24 | 418.47 | 419.04 | 418.47 | 419.04 | +11.246% | 2 | 2 | +49.823% |
| 2025-10-22 | 377.11 | 377.11 | 376.68 | 376.68 | 0.000% | 2 | 1 | +66.672% |