SPX261120C07200000
SPX Nov 20 2026 7200.00 Call
optionOPRA
EODOct 27, 2026
557.50USD+7.682%(+39.77)5Vol3,203OI
SPX261120C07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 557.50 | 557.50 | 557.50 | 557.50 | +7.682% | 5 | 3,199 | 0.000% |
| 2026-10-26 | 532.75 | 534.65 | 516.88 | 517.73 | +3.399% | 30 | 3,182 | +7.682% |
| 2026-10-23 | 500.71 | 500.71 | 500.71 | 500.71 | -1.202% | 10 | 3,175 | +11.342% |
| 2026-10-22 | 503.12 | 506.80 | 503.12 | 506.80 | -12.151% | 11 | 3,176 | +10.004% |
| 2026-10-21 | 576.90 | 576.90 | 576.90 | 576.90 | +3.684% | 1 | 3,176 | -3.363% |
| 2026-10-20 | 585.78 | 585.78 | 556.40 | 556.40 | +0.475% | 4 | 3,174 | +0.198% |
| 2026-10-19 | 544.95 | 555.14 | 544.95 | 553.77 | +7.391% | 3 | 3,173 | +0.674% |
| 2026-10-16 | 552.19 | 552.19 | 515.66 | 515.66 | -13.838% | 77 | 3,156 | +8.114% |
| 2026-10-15 | 588.95 | 598.48 | 588.95 | 598.48 | +3.805% | 5 | 3,155 | -6.847% |
| 2026-10-14 | 560.48 | 576.54 | 560.48 | 576.54 | -9.575% | 18 | 3,152 | -3.302% |
| 2026-10-13 | 637.59 | 637.59 | 637.59 | 637.59 | -2.735% | 2 | 3,154 | -12.561% |
| 2026-10-12 | 658.15 | 658.15 | 652.67 | 655.52 | +10.186% | 23 | 3,146 | -14.953% |
| 2026-09-23 | 590.71 | 594.92 | 590.71 | 594.92 | -7.503% | 4 | 3,144 | -6.290% |
| 2026-09-22 | 648.76 | 648.76 | 643.18 | 643.18 | +2.697% | 2 | 3,143 | -13.321% |
| 2026-09-21 | 618.12 | 626.29 | 618.12 | 626.29 | +18.793% | 5 | 3,142 | -10.984% |
| 2026-09-18 | 525.64 | 531.83 | 518.24 | 527.21 | +13.603% | 7 | 3,139 | +5.745% |
| 2026-09-16 | 476.13 | 476.13 | 450.42 | 464.08 | -8.491% | 5 | 3,137 | +20.130% |
| 2026-09-15 | 511.89 | 512.25 | 507.14 | 507.14 | -7.495% | 41 | 3,124 | +9.930% |
| 2026-09-14 | 531.70 | 548.23 | 531.70 | 548.23 | -4.867% | 4 | 3,124 | +1.691% |
| 2026-09-11 | 580.98 | 580.98 | 576.28 | 576.28 | +7.507% | 11 | 3,131 | -3.259% |
| 2026-09-10 | 534.60 | 536.04 | 532.54 | 536.04 | -5.665% | 26 | 3,149 | +4.003% |
| 2026-09-09 | 568.23 | 568.23 | 568.23 | 568.23 | -5.479% | 1 | 3,148 | -1.888% |
| 2026-09-08 | 601.17 | 601.17 | 601.17 | 601.17 | -3.663% | 1 | 3,147 | -7.264% |
| 2026-09-04 | 620.60 | 624.03 | 620.60 | 624.03 | -3.307% | 7 | 3,154 | -10.661% |
| 2026-08-27 | 645.37 | 645.37 | 645.37 | 645.37 | +5.753% | 1 | 3,154 | -13.615% |
| 2026-08-26 | 603.52 | 618.66 | 603.52 | 610.26 | -0.590% | 6 | 3,154 | -8.645% |
| 2026-08-25 | 613.88 | 613.88 | 613.88 | 613.88 | +2.170% | 2 | 3,154 | -9.184% |
| 2026-08-24 | 600.84 | 600.84 | 600.84 | 600.84 | -3.745% | 11 | 3,143 | -7.213% |
| 2026-08-21 | 632.91 | 632.91 | 624.22 | 624.22 | -0.894% | 4 | 3,143 | -10.689% |
| 2026-08-20 | 629.85 | 629.85 | 629.85 | 629.85 | -3.684% | 2 | 3,143 | -11.487% |
| 2026-08-19 | 666.63 | 666.63 | 653.94 | 653.94 | -0.460% | 8 | 3,148 | -14.748% |
| 2026-08-18 | 656.96 | 656.96 | 656.96 | 656.96 | -7.792% | 3 | 3,148 | -15.139% |
| 2026-08-17 | 712.48 | 712.48 | 712.48 | 712.48 | +1.276% | 1 | 3,148 | -21.752% |
| 2026-08-10 | 710.30 | 710.30 | 703.50 | 703.50 | +0.358% | 2 | 3,148 | -20.753% |
| 2026-08-05 | 700.99 | 700.99 | 700.99 | 700.99 | +8.194% | 1 | 3,148 | -20.470% |
| 2026-08-04 | 647.90 | 647.90 | 647.90 | 647.90 | +33.121% | 1 | 3,148 | -13.953% |
| 2026-07-31 | 469.59 | 486.70 | 469.59 | 486.70 | +3.558% | 5 | 3,146 | +14.547% |
| 2026-07-30 | 429.69 | 473.99 | 429.69 | 469.98 | +3.971% | 9 | 3,144 | +18.622% |
| 2026-07-29 | 473.99 | 473.99 | 452.03 | 452.03 | -0.241% | 7 | 3,140 | +23.333% |
| 2026-07-27 | 471.09 | 471.09 | 451.22 | 453.12 | -2.058% | 7 | 3,134 | +23.036% |
| 2026-07-24 | 465.37 | 466.71 | 462.64 | 462.64 | -14.247% | 3 | 3,132 | +20.504% |
| 2026-07-21 | 539.50 | 539.50 | 539.50 | 539.50 | +0.599% | 2 | 3,132 | +3.336% |
| 2026-07-17 | 533.10 | 536.29 | 532.60 | 536.29 | -8.776% | 13 | 3,132 | +3.955% |
| 2026-07-10 | 587.88 | 587.88 | 587.88 | 587.88 | +19.437% | 30 | 3,132 | -5.168% |
| 2026-06-26 | 494.09 | 494.09 | 492.21 | 492.21 | +3.647% | 2 | 3,132 | +13.265% |
| 2026-06-25 | 488.11 | 488.11 | 474.89 | 474.89 | -4.541% | 10 | 3,129 | +17.396% |
| 2026-06-23 | 494.37 | 499.45 | 494.37 | 497.48 | -12.511% | 3 | 3,127 | +12.065% |
| 2026-06-22 | 594.41 | 594.41 | 567.80 | 568.62 | -4.994% | 7 | 3,123 | -1.956% |
| 2026-06-18 | 587.38 | 598.51 | 587.33 | 598.51 | -8.944% | 4 | 3,123 | -6.852% |
| 2026-06-15 | 657.30 | 657.30 | 657.30 | 657.30 | +43.729% | 1 | 3,123 | -15.183% |
| 2026-06-11 | 473.33 | 477.92 | 456.86 | 457.32 | -1.067% | 39 | 3,162 | +21.906% |
| 2026-06-10 | 487.64 | 487.97 | 458.79 | 462.25 | -0.638% | 47 | 3,197 | +20.606% |
| 2026-06-09 | 494.06 | 494.06 | 465.22 | 465.22 | -17.701% | 2 | 3,199 | +19.836% |
| 2026-06-08 | 565.28 | 565.28 | 565.28 | 565.28 | -17.040% | 2 | 3,199 | -1.376% |
| 2026-06-04 | 669.85 | 681.39 | 669.85 | 681.39 | -3.086% | 5 | 3,194 | -18.182% |
| 2026-06-02 | 702.76 | 703.09 | 696.18 | 703.09 | +1.392% | 13 | 3,181 | -20.707% |
| 2026-06-01 | 677.74 | 701.10 | 677.74 | 693.44 | +3.533% | 16 | 3,165 | -19.604% |
| 2026-05-29 | 669.78 | 669.78 | 669.78 | 669.78 | -0.484% | 1 | 3,166 | -16.764% |
| 2026-05-28 | 670.48 | 673.05 | 667.47 | 673.04 | +8.613% | 10 | 3,156 | -17.167% |
| 2026-05-22 | 619.67 | 619.67 | 619.67 | 619.67 | +5.836% | 10 | 3,166 | -10.033% |
| 2026-05-21 | 593.19 | 593.19 | 585.50 | 585.50 | +1.853% | 13 | 3,167 | -4.782% |
| 2026-05-20 | 572.84 | 574.85 | 568.57 | 574.85 | +10.554% | 429 | 3,118 | -3.018% |
| 2026-05-19 | 521.06 | 522.57 | 519.97 | 519.97 | -12.019% | 3 | 3,119 | +7.218% |
| 2026-05-15 | 603.23 | 603.23 | 591.00 | 591.00 | -9.217% | 14 | 3,119 | -5.668% |
| 2026-05-14 | 632.90 | 653.93 | 632.90 | 651.00 | +7.621% | 49 | 3,081 | -14.363% |
| 2026-05-13 | 604.90 | 604.90 | 604.90 | 604.90 | +2.684% | 1 | 3,082 | -7.836% |
| 2026-05-11 | 588.13 | 589.09 | 588.13 | 589.09 | +14.446% | 4 | 3,083 | -5.363% |
| 2026-05-06 | 514.73 | 514.73 | 514.73 | 514.73 | +9.268% | 1 | 3,082 | +8.309% |
| 2026-05-05 | 471.07 | 471.07 | 471.07 | 471.07 | +7.112% | 1 | 3,081 | +18.348% |
| 2026-05-04 | 439.79 | 439.79 | 439.79 | 439.79 | -1.474% | 1 | 3,080 | +26.765% |
| 2026-04-30 | 413.02 | 446.37 | 412.86 | 446.37 | +4.443% | 12 | 3,080 | +24.896% |
| 2026-04-27 | 426.30 | 428.10 | 426.30 | 427.38 | +7.520% | 11 | 2,960 | +30.446% |
| 2026-04-24 | 397.49 | 397.49 | 397.49 | 397.49 | -0.657% | 1 | 2,956 | +40.255% |
| 2026-04-22 | 395.92 | 400.12 | 395.92 | 400.12 | +3.012% | 2 | 2,955 | +39.333% |
| 2026-04-20 | 388.42 | 388.42 | 388.42 | 388.42 | -0.812% | 10 | 2,954 | +43.530% |
| 2026-04-17 | 391.60 | 391.60 | 391.60 | 391.60 | +11.196% | 1 | 2,954 | +42.365% |
| 2026-04-16 | 352.71 | 352.71 | 352.17 | 352.17 | +9.075% | 4 | 2,953 | +58.304% |
| 2026-04-15 | 317.00 | 322.87 | 317.00 | 322.87 | +6.840% | 11 | 2,953 | +72.670% |
| 2026-04-14 | 278.54 | 303.40 | 278.46 | 302.20 | +27.732% | 182 | 2,954 | +84.480% |
| 2026-04-10 | 236.49 | 236.61 | 236.49 | 236.59 | +6.716% | 8 | 2,855 | +135.640% |
| 2026-04-08 | 216.08 | 221.70 | 216.08 | 221.70 | +43.217% | 12 | 2,555 | +151.466% |
| 2026-04-07 | 154.80 | 154.80 | 154.80 | 154.80 | -7.972% | 10 | 2,553 | +260.142% |
| 2026-04-06 | 165.32 | 168.21 | 165.32 | 168.21 | +4.142% | 12 | 2,558 | +231.431% |
| 2026-04-02 | 161.52 | 161.52 | 161.52 | 161.52 | -6.512% | 1 | 2,557 | +245.158% |
| 2026-04-01 | 172.23 | 172.77 | 172.23 | 172.77 | +51.247% | 5 | 2,557 | +222.683% |
| 2026-03-30 | 114.23 | 114.23 | 114.23 | 114.23 | -12.387% | 296 | 2,557 | +388.050% |
| 2026-03-27 | 130.38 | 130.38 | 130.38 | 130.38 | -12.848% | 10 | 2,460 | +327.596% |
| 2026-03-26 | 159.32 | 159.32 | 149.60 | 149.60 | -15.856% | 38 | 2,470 | +272.660% |
| 2026-03-24 | 177.09 | 177.79 | 177.09 | 177.79 | -0.157% | 3 | 2,413 | +213.572% |
| 2026-03-20 | 179.87 | 179.87 | 178.07 | 178.07 | -3.590% | 11 | 2,412 | +213.079% |
| 2026-03-19 | 192.70 | 193.97 | 184.70 | 184.70 | -14.332% | 3 | 2,401 | +201.841% |
| 2026-03-18 | 215.60 | 215.60 | 215.60 | 215.60 | -12.741% | 1 | 2,400 | +158.581% |
| 2026-03-17 | 247.08 | 247.08 | 247.08 | 247.08 | +6.984% | 1 | 2,401 | +125.635% |
| 2026-03-16 | 230.27 | 230.95 | 230.27 | 230.95 | +2.190% | 2 | 2,401 | +141.394% |
| 2026-03-13 | 226.00 | 226.00 | 226.00 | 226.00 | -14.556% | 2 | 2,401 | +146.681% |
| 2026-03-11 | 273.56 | 279.32 | 264.50 | 264.50 | +8.491% | 58 | 2,402 | +110.775% |
| 2026-03-09 | 244.09 | 244.09 | 243.80 | 243.80 | -17.485% | 10 | 2,392 | +128.671% |
| 2026-03-05 | 295.46 | 295.46 | 295.46 | 295.46 | -7.571% | 60 | 2,388 | +88.689% |
| 2026-02-26 | 319.87 | 319.87 | 319.66 | 319.66 | -6.559% | 183 | 2,328 | +74.404% |
| 2026-02-25 | 341.50 | 342.10 | 341.50 | 342.10 | +7.717% | 48 | 2,150 | +62.964% |
| 2026-02-24 | 317.33 | 317.59 | 317.33 | 317.59 | +7.221% | 2 | 2,150 | +75.541% |
| 2026-02-23 | 295.84 | 299.84 | 295.84 | 296.20 | -10.297% | 9 | 2,150 | +88.217% |
| 2026-02-20 | 326.45 | 330.20 | 323.16 | 330.20 | +5.260% | 138 | 2,153 | +68.837% |
| 2026-02-13 | 313.70 | 313.70 | 313.70 | 313.70 | -0.925% | 1 | 1,997 | +77.718% |
| 2026-02-12 | 314.64 | 316.63 | 314.64 | 316.63 | -10.577% | 4 | 1,997 | +76.073% |
| 2026-02-11 | 353.80 | 354.08 | 353.80 | 354.08 | -3.098% | 2 | 1,999 | +57.450% |
| 2026-02-10 | 365.50 | 365.50 | 365.40 | 365.40 | -0.436% | 3 | 2,000 | +52.573% |
| 2026-02-09 | 367.20 | 367.20 | 367.00 | 367.00 | +3.264% | 2 | 2,000 | +51.907% |
| 2026-02-06 | 354.00 | 355.40 | 354.00 | 355.40 | -0.261% | 3 | 2,000 | +56.866% |
| 2026-01-29 | 356.33 | 356.33 | 356.33 | 356.33 | -7.545% | 1 | 2,000 | +56.456% |
| 2026-01-28 | 385.41 | 385.41 | 385.41 | 385.41 | +12.266% | 30 | 2,001 | +44.651% |
| 2026-01-23 | 339.20 | 343.30 | 339.20 | 343.30 | +14.993% | 11 | 2,001 | +62.394% |
| 2026-01-20 | 298.27 | 298.54 | 298.27 | 298.54 | -19.827% | 2 | 2,001 | +86.742% |
| 2026-01-16 | 370.80 | 372.37 | 370.80 | 372.37 | +5.311% | 102 | 1,926 | +49.717% |
| 2026-01-14 | 357.11 | 365.02 | 353.59 | 353.59 | -8.363% | 64 | 1,551 | +57.668% |
| 2026-01-12 | 383.95 | 385.86 | 383.89 | 385.86 | +2.562% | 34 | 1,619 | +44.482% |
| 2026-01-09 | 377.02 | 377.31 | 376.22 | 376.22 | -2.420% | 122 | 1,571 | +48.185% |
| 2026-01-07 | 385.55 | 385.55 | 385.55 | 385.55 | +9.416% | 120 | 1,499 | +44.599% |
| 2026-01-05 | 352.37 | 352.37 | 352.37 | 352.37 | +0.023% | 1 | 1,629 | +58.214% |
| 2025-12-29 | 352.29 | 352.29 | 352.29 | 352.29 | +0.830% | 1 | 1,629 | +58.250% |
| 2025-12-23 | 349.69 | 349.69 | 349.39 | 349.39 | +6.847% | 4 | 1,629 | +59.564% |
| 2025-12-19 | 327.00 | 327.00 | 327.00 | 327.00 | +7.931% | 20 | 1,629 | +70.489% |
| 2025-12-18 | 308.59 | 309.02 | 301.17 | 302.97 | -20.891% | 40 | 1,649 | +84.012% |
| 2025-12-11 | 382.88 | 382.98 | 382.83 | 382.98 | +4.961% | 75 | 1,649 | +45.569% |
| 2025-12-10 | 362.60 | 364.88 | 362.60 | 364.88 | -0.085% | 86 | 1,528 | +52.790% |
| 2025-12-08 | 366.19 | 366.54 | 365.19 | 365.19 | -4.675% | 6 | 1,549 | +52.660% |
| 2025-12-05 | 395.22 | 395.22 | 383.10 | 383.10 | +6.755% | 4 | 1,549 | +45.523% |
| 2025-12-01 | 358.86 | 358.86 | 358.86 | 358.86 | -3.891% | 2 | 1,208 | +55.353% |
| 2025-11-28 | 373.39 | 373.39 | 373.39 | 373.39 | +1.677% | 2 | 1,209 | +49.308% |
| 2025-11-26 | 367.50 | 367.50 | 367.23 | 367.23 | +7.724% | 4 | 1,208 | +51.812% |
| 2025-11-20 | 340.90 | 340.90 | 340.90 | 340.90 | +10.614% | 53 | 1,088 | +63.538% |
| 2025-11-19 | 305.37 | 308.49 | 305.37 | 308.19 | +5.299% | 77 | 1,035 | +80.895% |
| 2025-11-18 | 292.20 | 292.68 | 292.20 | 292.68 | -15.200% | 26 | 964 | +90.481% |
| 2025-11-17 | 345.19 | 345.19 | 345.14 | 345.14 | +0.683% | 617 | 964 | +61.529% |
| 2025-11-14 | 342.10 | 342.80 | 342.10 | 342.80 | -2.408% | 2 | 349 | +62.631% |
| 2025-11-13 | 353.50 | 353.50 | 351.26 | 351.26 | -15.163% | 4 | 349 | +58.714% |
| 2025-11-12 | 415.61 | 415.61 | 414.04 | 414.04 | +32.472% | 102 | 349 | +34.649% |
| 2025-11-07 | 323.46 | 324.62 | 312.55 | 312.55 | -10.521% | 103 | 349 | +78.371% |
| 2025-11-06 | 347.02 | 349.30 | 347.02 | 349.30 | -10.875% | 2 | 301 | +59.605% |
| 2025-11-05 | 391.92 | 391.92 | 391.92 | 391.92 | -0.657% | 50 | 300 | +42.248% |
| 2025-11-04 | 393.88 | 394.51 | 393.88 | 394.51 | -6.172% | 197 | 300 | +41.315% |
| 2025-11-03 | 420.49 | 420.49 | 420.46 | 420.46 | -4.729% | 2 | 108 | +32.593% |
| 2025-10-29 | 442.23 | 442.23 | 441.33 | 441.33 | +2.692% | 2 | 108 | +26.323% |
| 2025-10-28 | 419.98 | 429.99 | 419.98 | 429.76 | +6.127% | 3 | 107 | +29.724% |
| 2025-10-27 | 386.95 | 404.95 | 386.95 | 404.95 | +10.654% | 67 | 107 | +37.671% |
| 2025-10-24 | 357.27 | 365.99 | 357.27 | 365.96 | +12.103% | 142 | 73 | +52.339% |
| 2025-10-22 | 325.73 | 326.45 | 325.73 | 326.45 | -3.122% | 2 | 11 | +70.777% |
| 2025-10-20 | 324.77 | 338.22 | 324.77 | 336.97 | +6.968% | 14 | 10 | +65.445% |
| 2025-10-17 | 303.47 | 315.29 | 303.29 | 315.02 | 0.000% | 6 | 3 | +76.973% |