SPX261120C07150000
SPX Nov 20 2026 7150.00 Call
optionOPRA
EODOct 27, 2026
609.54USD+5.053%(+29.32)7Vol987OI
SPX261120C07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 609.54 | 609.54 | 609.54 | 609.54 | +5.053% | 7 | 994 | 0.000% |
| 2026-10-26 | 580.22 | 580.22 | 580.22 | 580.22 | +6.529% | 10 | 985 | +5.053% |
| 2026-10-23 | 526.20 | 544.66 | 526.20 | 544.66 | -0.926% | 12 | 977 | +11.912% |
| 2026-10-22 | 549.75 | 549.75 | 549.75 | 549.75 | -13.176% | 10 | 984 | +10.876% |
| 2026-10-20 | 633.18 | 633.18 | 633.18 | 633.18 | +12.153% | 1 | 983 | -3.734% |
| 2026-10-16 | 554.15 | 564.89 | 554.15 | 564.57 | -14.719% | 43 | 943 | +7.965% |
| 2026-10-05 | 662.01 | 662.01 | 662.01 | 662.01 | +5.074% | 1 | 943 | -7.926% |
| 2026-10-02 | 630.04 | 630.04 | 630.04 | 630.04 | -9.477% | 3 | 941 | -3.254% |
| 2026-09-22 | 696.00 | 696.00 | 696.00 | 696.00 | +18.363% | 3 | 938 | -12.422% |
| 2026-09-18 | 588.02 | 588.02 | 588.02 | 588.02 | -0.068% | 1 | 938 | +3.660% |
| 2026-09-17 | 588.42 | 588.42 | 588.42 | 588.42 | +17.630% | 1 | 938 | +3.589% |
| 2026-09-16 | 519.01 | 519.01 | 500.23 | 500.23 | -25.205% | 10 | 937 | +21.852% |
| 2026-08-21 | 668.80 | 668.80 | 668.80 | 668.80 | +7.212% | 1 | 996 | -8.861% |
| 2026-07-09 | 623.81 | 623.81 | 623.81 | 623.81 | +3.563% | 4 | 936 | -2.288% |
| 2026-06-30 | 601.66 | 602.35 | 601.66 | 602.35 | +17.362% | 2 | 936 | +1.194% |
| 2026-06-26 | 512.89 | 513.24 | 512.89 | 513.24 | -15.744% | 2 | 936 | +18.763% |
| 2026-06-22 | 609.14 | 609.14 | 609.14 | 609.14 | +2.432% | 4 | 932 | +0.066% |
| 2026-06-08 | 594.68 | 594.68 | 594.68 | 594.68 | -17.648% | 6 | 926 | +2.499% |
| 2026-05-29 | 722.12 | 722.12 | 722.12 | 722.12 | +14.399% | 30 | 926 | -15.590% |
| 2026-05-21 | 631.23 | 631.23 | 631.23 | 631.23 | +3.620% | 1 | 927 | -3.436% |
| 2026-05-20 | 609.18 | 609.18 | 609.18 | 609.18 | -1.590% | 1 | 927 | +0.059% |
| 2026-05-18 | 619.02 | 619.02 | 619.02 | 619.02 | -4.460% | 1 | 927 | -1.531% |
| 2026-05-13 | 606.46 | 647.92 | 606.46 | 647.92 | +6.615% | 2 | 927 | -5.924% |
| 2026-05-08 | 607.72 | 607.72 | 607.72 | 607.72 | +8.112% | 1 | 928 | +0.299% |
| 2026-05-07 | 562.12 | 562.12 | 562.12 | 562.12 | +2.170% | 6 | 934 | +8.436% |
| 2026-05-06 | 550.18 | 550.18 | 550.18 | 550.18 | +24.382% | 1 | 934 | +10.789% |
| 2026-04-30 | 442.33 | 442.33 | 442.33 | 442.33 | +3.610% | 57 | 934 | +37.802% |
| 2026-04-24 | 426.92 | 426.92 | 426.92 | 426.92 | -1.468% | 10 | 877 | +42.776% |
| 2026-04-22 | 433.28 | 433.28 | 433.28 | 433.28 | +1.936% | 1 | 877 | +40.680% |
| 2026-04-20 | 425.27 | 425.27 | 425.05 | 425.05 | -1.809% | 4 | 876 | +43.404% |
| 2026-04-17 | 432.88 | 432.88 | 432.88 | 432.88 | +24.857% | 1 | 876 | +40.810% |
| 2026-04-15 | 341.70 | 346.70 | 341.70 | 346.70 | +4.743% | 2 | 875 | +75.812% |
| 2026-04-14 | 306.30 | 331.80 | 306.15 | 331.00 | +28.394% | 230 | 875 | +84.151% |
| 2026-04-10 | 263.00 | 263.00 | 257.80 | 257.80 | +8.092% | 10 | 804 | +136.439% |
| 2026-04-08 | 244.65 | 245.50 | 238.50 | 238.50 | +30.200% | 15 | 799 | +155.572% |
| 2026-04-02 | 183.18 | 183.18 | 183.18 | 183.18 | -5.014% | 6 | 782 | +232.755% |
| 2026-04-01 | 192.95 | 192.98 | 192.85 | 192.85 | +11.558% | 4 | 782 | +216.069% |
| 2026-03-31 | 168.93 | 173.03 | 168.93 | 172.87 | +35.489% | 84 | 782 | +252.600% |
| 2026-03-30 | 127.76 | 127.76 | 127.59 | 127.59 | -9.085% | 4 | 742 | +377.733% |
| 2026-03-27 | 144.96 | 144.96 | 139.70 | 140.34 | -20.152% | 80 | 742 | +334.331% |
| 2026-03-26 | 175.85 | 175.85 | 175.76 | 175.76 | -19.109% | 2 | 782 | +246.802% |
| 2026-03-23 | 213.51 | 217.47 | 213.51 | 217.28 | +7.981% | 70 | 783 | +180.532% |
| 2026-03-20 | 201.53 | 201.68 | 201.17 | 201.22 | -5.004% | 6 | 815 | +202.922% |
| 2026-03-19 | 212.10 | 212.10 | 211.82 | 211.82 | -7.984% | 2 | 815 | +187.763% |
| 2026-03-18 | 230.20 | 230.20 | 230.10 | 230.20 | -13.660% | 4 | 815 | +164.787% |
| 2026-03-13 | 264.14 | 266.73 | 264.14 | 266.62 | -10.919% | 26 | 819 | +128.618% |
| 2026-03-11 | 302.68 | 302.68 | 298.36 | 299.30 | +4.151% | 164 | 817 | +103.655% |
| 2026-03-06 | 288.15 | 288.15 | 287.37 | 287.37 | +2.223% | 54 | 780 | +112.110% |
| 2026-03-03 | 281.02 | 281.12 | 281.02 | 281.12 | -22.375% | 2 | 777 | +116.826% |
| 2026-02-26 | 360.22 | 362.15 | 360.22 | 362.15 | -3.530% | 2 | 776 | +68.311% |
| 2026-02-25 | 370.10 | 375.40 | 370.10 | 375.40 | +8.704% | 35 | 745 | +62.371% |
| 2026-02-24 | 345.75 | 345.75 | 345.31 | 345.34 | +6.406% | 8 | 745 | +76.504% |
| 2026-02-23 | 321.39 | 324.55 | 321.39 | 324.55 | -8.875% | 8 | 741 | +87.811% |
| 2026-02-20 | 358.54 | 359.25 | 353.41 | 356.16 | -8.651% | 120 | 738 | +71.142% |
| 2026-02-10 | 394.60 | 394.60 | 389.89 | 389.89 | -1.642% | 4 | 681 | +56.336% |
| 2026-02-09 | 396.40 | 396.40 | 396.40 | 396.40 | +3.175% | 1 | 680 | +53.769% |
| 2026-02-06 | 382.60 | 384.20 | 382.50 | 384.20 | +16.555% | 3 | 680 | +58.652% |
| 2026-02-05 | 329.63 | 329.63 | 329.63 | 329.63 | -18.968% | 1 | 680 | +84.916% |
| 2026-02-02 | 404.90 | 406.79 | 404.90 | 406.79 | +10.751% | 12 | 680 | +49.841% |
| 2026-01-23 | 367.30 | 367.30 | 367.30 | 367.30 | -3.926% | 4 | 670 | +65.952% |
| 2026-01-22 | 382.27 | 382.32 | 382.27 | 382.31 | +3.731% | 4 | 670 | +59.436% |
| 2026-01-21 | 367.33 | 374.09 | 367.31 | 368.56 | -8.523% | 8 | 670 | +65.384% |
| 2026-01-16 | 402.90 | 402.90 | 402.90 | 402.90 | -0.768% | 1 | 666 | +51.288% |
| 2026-01-09 | 405.57 | 406.02 | 405.57 | 406.02 | +14.433% | 4 | 666 | +50.126% |
| 2025-12-31 | 364.20 | 364.20 | 354.81 | 354.81 | -6.850% | 81 | 600 | +71.793% |
| 2025-12-30 | 378.20 | 380.90 | 378.10 | 380.90 | -1.370% | 3 | 600 | +60.026% |
| 2025-12-23 | 386.24 | 386.24 | 386.19 | 386.19 | +9.124% | 2 | 599 | +57.834% |
| 2025-12-19 | 349.56 | 353.90 | 349.53 | 353.90 | +3.401% | 72 | 598 | +72.235% |
| 2025-12-18 | 341.59 | 342.26 | 341.59 | 342.26 | -10.184% | 164 | 598 | +78.093% |
| 2025-12-15 | 385.17 | 385.17 | 381.07 | 381.07 | -1.695% | 2 | 680 | +59.955% |
| 2025-12-10 | 387.73 | 387.73 | 387.64 | 387.64 | -0.518% | 4 | 681 | +57.244% |
| 2025-12-08 | 393.75 | 393.75 | 389.59 | 389.66 | -3.021% | 10 | 683 | +56.429% |
| 2025-11-28 | 402.30 | 402.30 | 401.80 | 401.80 | +30.074% | 272 | 688 | +51.702% |
| 2025-11-21 | 308.00 | 309.53 | 307.84 | 308.90 | -8.615% | 12 | 441 | +97.326% |
| 2025-11-18 | 336.18 | 338.02 | 336.17 | 338.02 | +0.273% | 8 | 138 | +80.327% |
| 2025-11-17 | 344.13 | 344.55 | 337.10 | 337.10 | -19.648% | 33 | 142 | +80.819% |
| 2025-11-13 | 419.53 | 419.53 | 419.53 | 419.53 | -1.322% | 1 | 143 | +45.291% |
| 2025-11-10 | 425.36 | 425.36 | 425.15 | 425.15 | +17.604% | 4 | 142 | +43.371% |
| 2025-11-07 | 348.01 | 361.51 | 346.18 | 361.51 | -2.561% | 6 | 140 | +68.609% |
| 2025-11-06 | 368.01 | 371.01 | 368.01 | 371.01 | -15.817% | 4 | 137 | +64.292% |
| 2025-11-03 | 439.23 | 440.72 | 439.23 | 440.72 | -2.388% | 2 | 140 | +38.306% |
| 2025-10-30 | 451.50 | 451.50 | 451.50 | 451.50 | -0.046% | 1 | 140 | +35.003% |
| 2025-10-28 | 452.75 | 452.75 | 451.71 | 451.71 | +7.104% | 4 | 139 | +34.941% |
| 2025-10-27 | 415.21 | 421.92 | 415.21 | 421.75 | +7.870% | 274 | 2 | +44.526% |
| 2025-10-24 | 391.11 | 391.11 | 390.98 | 390.98 | +7.851% | 4 | 2 | +55.901% |
| 2025-10-23 | 362.49 | 362.52 | 362.49 | 362.52 | +3.806% | 2 | 1 | +68.140% |
| 2025-10-22 | 350.45 | 350.45 | 349.23 | 349.23 | 0.000% | 2 | 1 | +74.538% |