SPX261120C07225000
SPX Nov 20 2026 7225.00 Call
optionOPRA
EODOct 22, 2026
483.91USD-2.771%(-13.79)2Vol684OI
SPX261120C07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 485.74 | 485.74 | 483.91 | 483.91 | -2.771% | 2 | 684 | 0.000% |
| 2026-10-16 | 510.66 | 510.66 | 497.70 | 497.70 | -21.336% | 7 | 680 | -2.771% |
| 2026-10-09 | 632.69 | 632.69 | 632.69 | 632.69 | +4.468% | 1 | 680 | -23.515% |
| 2026-10-05 | 585.20 | 605.63 | 585.20 | 605.63 | +14.248% | 25 | 686 | -20.098% |
| 2026-09-29 | 530.10 | 530.10 | 530.10 | 530.10 | +4.301% | 1 | 686 | -8.713% |
| 2026-09-18 | 508.24 | 508.24 | 508.24 | 508.24 | -26.906% | 2 | 686 | -4.787% |
| 2026-08-04 | 695.32 | 695.32 | 695.32 | 695.32 | +36.052% | 1 | 682 | -30.405% |
| 2026-07-17 | 511.07 | 511.07 | 511.07 | 511.07 | -8.574% | 1 | 681 | -5.314% |
| 2026-07-16 | 559.00 | 559.00 | 559.00 | 559.00 | +24.716% | 2 | 683 | -13.433% |
| 2026-06-09 | 476.61 | 476.61 | 448.22 | 448.22 | -25.420% | 2 | 683 | +7.963% |
| 2026-05-22 | 600.99 | 600.99 | 600.99 | 600.99 | +14.531% | 10 | 694 | -19.481% |
| 2026-05-20 | 524.74 | 524.74 | 524.74 | 524.74 | +4.422% | 1 | 694 | -7.781% |
| 2026-05-19 | 502.52 | 502.52 | 502.52 | 502.52 | -14.370% | 1 | 693 | -3.703% |
| 2026-05-13 | 586.85 | 586.85 | 586.85 | 586.85 | +9.990% | 1 | 694 | -17.541% |
| 2026-05-06 | 497.28 | 533.55 | 497.28 | 533.55 | +17.478% | 2 | 694 | -9.304% |
| 2026-05-05 | 454.17 | 454.17 | 454.17 | 454.17 | +8.293% | 1 | 694 | +6.548% |
| 2026-05-04 | 419.39 | 419.39 | 419.39 | 419.39 | -5.664% | 1 | 694 | +15.384% |
| 2026-05-01 | 444.57 | 444.57 | 444.57 | 444.57 | +8.081% | 1 | 693 | +8.849% |
| 2026-04-27 | 411.45 | 412.00 | 411.33 | 411.33 | +5.313% | 10 | 693 | +17.645% |
| 2026-04-17 | 390.58 | 390.58 | 390.58 | 390.58 | +27.975% | 4 | 683 | +23.895% |
| 2026-04-15 | 305.20 | 305.20 | 305.20 | 305.20 | +8.265% | 1 | 683 | +58.555% |
| 2026-04-14 | 281.90 | 281.90 | 281.90 | 281.90 | +26.226% | 1 | 683 | +71.660% |
| 2026-04-09 | 208.31 | 223.33 | 208.31 | 223.33 | +7.525% | 108 | 683 | +116.679% |
| 2026-04-08 | 207.70 | 207.70 | 207.70 | 207.70 | +40.938% | 1 | 633 | +132.985% |
| 2026-03-26 | 150.51 | 150.51 | 147.33 | 147.37 | -15.961% | 7 | 632 | +228.364% |
| 2026-03-25 | 175.28 | 175.36 | 175.28 | 175.36 | -14.692% | 2 | 633 | +175.952% |
| 2026-03-18 | 205.56 | 205.56 | 205.56 | 205.56 | -10.091% | 8 | 632 | +135.411% |
| 2026-03-13 | 225.37 | 228.85 | 225.37 | 228.63 | +0.320% | 84 | 628 | +111.656% |
| 2026-03-12 | 228.69 | 228.69 | 227.90 | 227.90 | -14.772% | 18 | 628 | +112.334% |
| 2026-03-10 | 251.60 | 275.10 | 251.60 | 267.40 | +14.215% | 10 | 629 | +80.969% |
| 2026-03-09 | 232.28 | 237.44 | 232.28 | 234.12 | -15.501% | 78 | 623 | +106.693% |
| 2026-03-02 | 274.60 | 277.07 | 274.60 | 277.07 | -16.052% | 4 | 609 | +74.653% |
| 2026-02-25 | 327.60 | 330.20 | 327.60 | 330.05 | +16.461% | 14 | 601 | +46.617% |
| 2026-02-23 | 283.40 | 283.40 | 283.40 | 283.40 | -5.097% | 4 | 601 | +70.752% |
| 2026-02-19 | 298.62 | 298.62 | 298.62 | 298.62 | +9.305% | 4 | 601 | +62.049% |
| 2026-02-17 | 273.20 | 273.20 | 273.20 | 273.20 | -22.232% | 1 | 597 | +77.127% |
| 2026-02-10 | 351.20 | 351.30 | 351.10 | 351.30 | -0.482% | 3 | 597 | +37.748% |
| 2026-02-09 | 353.00 | 353.00 | 353.00 | 353.00 | +3.307% | 1 | 597 | +37.085% |
| 2026-02-06 | 340.20 | 341.70 | 340.10 | 341.70 | +17.572% | 3 | 597 | +41.618% |
| 2026-02-05 | 290.63 | 290.63 | 290.63 | 290.63 | -20.463% | 1 | 597 | +66.504% |
| 2026-02-02 | 368.00 | 369.40 | 365.40 | 365.40 | +6.326% | 10 | 596 | +32.433% |
| 2026-01-29 | 343.59 | 343.66 | 343.59 | 343.66 | -0.757% | 4 | 587 | +40.811% |
| 2026-01-26 | 345.69 | 346.28 | 345.69 | 346.28 | +4.553% | 4 | 587 | +39.745% |
| 2026-01-23 | 331.17 | 331.20 | 331.17 | 331.20 | -3.229% | 4 | 585 | +46.108% |
| 2026-01-22 | 339.51 | 342.25 | 338.70 | 342.25 | +8.437% | 18 | 585 | +41.391% |
| 2026-01-21 | 313.60 | 316.22 | 313.60 | 315.62 | +6.495% | 12 | 576 | +53.320% |
| 2026-01-20 | 296.67 | 296.67 | 296.37 | 296.37 | -12.565% | 4 | 570 | +63.279% |
| 2026-01-14 | 334.96 | 339.02 | 330.40 | 338.96 | -8.493% | 7 | 572 | +42.763% |
| 2026-01-12 | 370.30 | 370.42 | 370.30 | 370.42 | +1.960% | 4 | 572 | +30.638% |
| 2026-01-09 | 362.62 | 363.78 | 362.62 | 363.30 | +5.577% | 16 | 570 | +33.198% |
| 2026-01-08 | 344.16 | 344.16 | 344.11 | 344.11 | -0.015% | 4 | 562 | +40.627% |
| 2026-01-06 | 344.53 | 344.54 | 344.16 | 344.16 | +11.893% | 4 | 560 | +40.606% |
| 2025-12-19 | 308.40 | 308.40 | 307.58 | 307.58 | +4.339% | 2 | 558 | +57.328% |
| 2025-12-18 | 296.36 | 296.44 | 294.79 | 294.79 | -11.384% | 40 | 558 | +64.154% |
| 2025-12-12 | 332.66 | 332.66 | 332.66 | 332.66 | -4.301% | 1 | 538 | +45.467% |
| 2025-11-26 | 345.83 | 347.74 | 344.82 | 347.61 | +17.182% | 42 | 518 | +39.211% |
| 2025-11-24 | 296.64 | 296.64 | 296.64 | 296.64 | -0.101% | 11 | 518 | +63.130% |
| 2025-11-20 | 296.87 | 296.94 | 296.87 | 296.94 | -0.215% | 15 | 518 | +62.966% |
| 2025-11-19 | 297.56 | 297.95 | 293.30 | 297.58 | -14.984% | 30 | 401 | +62.615% |
| 2025-11-14 | 350.03 | 350.03 | 350.03 | 350.03 | -12.256% | 5 | 336 | +38.248% |
| 2025-11-12 | 398.92 | 398.92 | 398.92 | 398.92 | +1.246% | 1 | 336 | +21.305% |
| 2025-11-11 | 372.23 | 394.01 | 372.23 | 394.01 | +17.925% | 6 | 336 | +22.817% |
| 2025-11-07 | 334.12 | 334.12 | 334.12 | 334.12 | +1.643% | 11 | 334 | +44.831% |
| 2025-11-06 | 329.26 | 330.40 | 326.93 | 328.72 | -14.302% | 476 | 323 | +47.210% |
| 2025-11-05 | 383.58 | 383.58 | 383.58 | 383.58 | +3.388% | 1 | 116 | +26.156% |
| 2025-11-04 | 369.78 | 371.01 | 369.78 | 371.01 | -7.523% | 2 | 115 | +30.430% |
| 2025-11-03 | 401.19 | 401.19 | 401.19 | 401.19 | +6.776% | 1 | 115 | +20.619% |
| 2025-10-27 | 374.80 | 375.92 | 374.80 | 375.73 | +6.763% | 148 | 115 | +28.792% |
| 2025-10-24 | 346.02 | 351.93 | 345.75 | 351.93 | +8.436% | 28 | 41 | +37.502% |
| 2025-10-20 | 324.45 | 324.59 | 324.40 | 324.55 | 0.000% | 58 | 29 | +49.102% |