SPX261120C07250000
SPX Nov 20 2026 7250.00 Call
optionOPRA
EODOct 27, 2026
510.35USD+8.279%(+39.02)5Vol2,310OI
SPX261120C07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 510.35 | 510.35 | 510.35 | 510.35 | +8.279% | 5 | 2,309 | 0.000% |
| 2026-10-26 | 486.05 | 487.95 | 470.48 | 471.33 | +3.541% | 30 | 2,319 | +8.279% |
| 2026-10-23 | 437.08 | 455.21 | 437.08 | 455.21 | -2.855% | 11 | 2,316 | +12.113% |
| 2026-10-22 | 464.80 | 468.59 | 455.24 | 468.59 | -0.387% | 19 | 2,313 | +8.912% |
| 2026-10-16 | 486.32 | 487.71 | 463.89 | 470.41 | -8.008% | 67 | 2,328 | +8.490% |
| 2026-10-15 | 508.26 | 511.36 | 508.26 | 511.36 | -3.639% | 5 | 2,328 | -0.198% |
| 2026-10-14 | 529.20 | 531.59 | 514.24 | 530.67 | -6.804% | 26 | 2,311 | -3.829% |
| 2026-10-05 | 569.41 | 569.41 | 569.41 | 569.41 | +4.665% | 1 | 2,311 | -10.372% |
| 2026-10-02 | 539.19 | 544.03 | 539.19 | 544.03 | +1.243% | 7 | 2,308 | -6.191% |
| 2026-09-24 | 537.35 | 537.35 | 537.35 | 537.35 | -1.631% | 1 | 2,309 | -5.025% |
| 2026-09-23 | 544.61 | 546.26 | 544.58 | 546.26 | +29.130% | 5 | 2,306 | -6.574% |
| 2026-09-16 | 409.92 | 423.03 | 409.92 | 423.03 | -17.264% | 2 | 2,306 | +20.642% |
| 2026-09-01 | 523.30 | 534.10 | 511.30 | 511.30 | -12.238% | 6 | 2,306 | -0.186% |
| 2026-08-21 | 582.60 | 582.60 | 582.60 | 582.60 | -9.149% | 1 | 2,305 | -12.401% |
| 2026-08-11 | 641.27 | 641.27 | 641.27 | 641.27 | -4.873% | 20 | 2,305 | -20.416% |
| 2026-08-04 | 674.12 | 674.12 | 674.12 | 674.12 | +55.985% | 1 | 2,306 | -24.294% |
| 2026-07-31 | 432.17 | 432.17 | 432.17 | 432.17 | +7.727% | 5 | 2,301 | +18.090% |
| 2026-07-29 | 401.17 | 401.17 | 401.17 | 401.17 | -6.524% | 1 | 2,301 | +27.215% |
| 2026-07-27 | 429.18 | 429.18 | 429.17 | 429.17 | -18.570% | 4 | 2,301 | +18.916% |
| 2026-06-30 | 527.04 | 527.04 | 527.04 | 527.04 | +9.572% | 1 | 2,301 | -3.167% |
| 2026-06-11 | 459.20 | 481.00 | 459.20 | 481.00 | -10.330% | 2 | 2,301 | +6.102% |
| 2026-06-08 | 536.41 | 536.41 | 536.41 | 536.41 | -19.530% | 1 | 2,302 | -4.858% |
| 2026-06-02 | 649.30 | 671.00 | 649.30 | 666.60 | +16.294% | 92 | 2,322 | -23.440% |
| 2026-05-22 | 572.87 | 585.09 | 572.87 | 573.20 | +2.224% | 6 | 2,322 | -10.965% |
| 2026-05-15 | 560.73 | 560.73 | 560.73 | 560.73 | -1.393% | 1 | 2,323 | -8.985% |
| 2026-05-13 | 568.65 | 568.65 | 568.65 | 568.65 | +7.797% | 1 | 2,322 | -10.252% |
| 2026-05-11 | 527.52 | 527.52 | 527.52 | 527.52 | +2.391% | 1 | 2,321 | -3.255% |
| 2026-05-08 | 515.20 | 515.20 | 515.20 | 515.20 | +3.739% | 1 | 2,320 | -0.941% |
| 2026-05-06 | 496.23 | 496.63 | 496.23 | 496.63 | +11.377% | 10 | 2,320 | +2.763% |
| 2026-05-05 | 435.80 | 445.90 | 435.80 | 445.90 | +4.177% | 6 | 2,320 | +14.454% |
| 2026-05-01 | 439.00 | 439.00 | 428.02 | 428.02 | +9.284% | 751 | 2,028 | +19.235% |
| 2026-04-27 | 391.66 | 391.66 | 391.66 | 391.66 | +10.141% | 2 | 2,042 | +30.304% |
| 2026-04-23 | 370.80 | 373.24 | 355.60 | 355.60 | -2.404% | 42 | 2,019 | +43.518% |
| 2026-04-22 | 366.01 | 366.01 | 364.36 | 364.36 | -0.296% | 40 | 2,005 | +40.068% |
| 2026-04-17 | 368.00 | 368.00 | 365.44 | 365.44 | +20.647% | 6 | 2,013 | +39.654% |
| 2026-04-15 | 302.20 | 303.20 | 302.10 | 302.90 | +11.763% | 13 | 1,813 | +68.488% |
| 2026-04-14 | 241.48 | 271.02 | 241.48 | 271.02 | +30.361% | 51 | 1,809 | +88.307% |
| 2026-04-10 | 213.03 | 213.06 | 207.90 | 207.90 | -1.282% | 9 | 1,813 | +145.479% |
| 2026-04-09 | 195.35 | 210.98 | 195.35 | 210.60 | +8.837% | 17 | 1,811 | +142.331% |
| 2026-04-08 | 194.00 | 196.90 | 193.50 | 193.50 | +31.992% | 320 | 1,809 | +163.747% |
| 2026-04-07 | 143.30 | 147.50 | 143.30 | 146.60 | -1.020% | 9 | 1,556 | +248.124% |
| 2026-04-01 | 151.40 | 152.80 | 148.11 | 148.11 | -9.296% | 12 | 1,553 | +244.575% |
| 2026-03-24 | 155.24 | 163.48 | 155.24 | 163.29 | -6.819% | 14 | 983 | +212.542% |
| 2026-03-23 | 175.10 | 184.80 | 172.21 | 175.24 | +5.287% | 15 | 883 | +191.229% |
| 2026-03-20 | 166.44 | 166.44 | 166.44 | 166.44 | -3.041% | 101 | 884 | +206.627% |
| 2026-03-19 | 174.82 | 174.82 | 171.34 | 171.66 | -23.438% | 8 | 884 | +197.303% |
| 2026-03-17 | 224.21 | 224.21 | 224.21 | 224.21 | +4.810% | 1 | 884 | +127.621% |
| 2026-03-16 | 218.15 | 218.15 | 213.92 | 213.92 | +5.447% | 4 | 884 | +138.570% |
| 2026-03-13 | 202.87 | 202.87 | 202.87 | 202.87 | -9.779% | 3 | 884 | +151.565% |
| 2026-03-09 | 225.04 | 225.04 | 224.86 | 224.86 | -6.581% | 62 | 884 | +126.963% |
| 2026-03-06 | 240.61 | 240.70 | 240.61 | 240.70 | -13.635% | 2 | 884 | +112.027% |
| 2026-03-02 | 278.70 | 278.70 | 278.70 | 278.70 | -3.229% | 1 | 884 | +83.118% |
| 2026-02-26 | 288.00 | 288.00 | 288.00 | 288.00 | -5.861% | 1 | 884 | +77.205% |
| 2026-02-25 | 305.93 | 305.93 | 305.93 | 305.93 | +13.098% | 1 | 883 | +66.819% |
| 2026-02-23 | 270.80 | 270.80 | 270.50 | 270.50 | -9.818% | 4 | 883 | +88.669% |
| 2026-02-20 | 299.50 | 299.95 | 299.50 | 299.95 | +6.558% | 2 | 887 | +70.145% |
| 2026-02-12 | 294.26 | 294.26 | 281.49 | 281.49 | -14.072% | 2 | 887 | +81.303% |
| 2026-02-11 | 328.12 | 328.12 | 327.52 | 327.59 | -0.682% | 8 | 886 | +55.789% |
| 2026-02-10 | 337.40 | 337.50 | 329.84 | 329.84 | -2.645% | 4 | 889 | +54.727% |
| 2026-02-09 | 338.80 | 338.80 | 338.80 | 338.80 | +3.293% | 1 | 889 | +50.635% |
| 2026-02-06 | 326.60 | 328.00 | 326.60 | 328.00 | -8.072% | 3 | 889 | +55.595% |
| 2026-01-29 | 357.10 | 357.10 | 356.60 | 356.80 | -0.363% | 4 | 887 | +43.035% |
| 2026-01-27 | 358.10 | 358.30 | 358.00 | 358.10 | +8.931% | 6 | 887 | +42.516% |
| 2026-01-22 | 328.78 | 328.78 | 328.74 | 328.74 | +9.143% | 2 | 887 | +55.244% |
| 2026-01-21 | 301.33 | 301.33 | 301.20 | 301.20 | -12.187% | 2 | 887 | +69.439% |
| 2026-01-16 | 342.70 | 343.00 | 342.70 | 343.00 | +2.156% | 311 | 586 | +48.790% |
| 2026-01-14 | 335.80 | 336.39 | 334.65 | 335.76 | -5.460% | 24 | 586 | +51.998% |
| 2026-01-09 | 348.15 | 355.15 | 347.64 | 355.15 | +7.556% | 112 | 584 | +43.700% |
| 2026-01-08 | 330.15 | 330.20 | 330.15 | 330.20 | -3.394% | 2 | 569 | +54.558% |
| 2025-12-26 | 342.05 | 342.05 | 341.80 | 341.80 | +0.894% | 8 | 569 | +49.312% |
| 2025-12-10 | 338.77 | 338.77 | 338.77 | 338.77 | -2.789% | 19 | 504 | +50.648% |
| 2025-11-28 | 348.49 | 348.49 | 348.49 | 348.49 | -0.063% | 13 | 520 | +46.446% |
| 2025-11-26 | 334.30 | 348.97 | 334.19 | 348.71 | +16.891% | 18 | 516 | +46.354% |
| 2025-11-24 | 298.32 | 298.32 | 298.32 | 298.32 | -5.475% | 3 | 516 | +71.075% |
| 2025-11-20 | 315.60 | 315.60 | 315.60 | 315.60 | -17.141% | 3 | 516 | +61.708% |
| 2025-11-11 | 358.49 | 380.89 | 358.49 | 380.89 | +2.616% | 9 | 205 | +33.989% |
| 2025-11-10 | 349.00 | 371.18 | 349.00 | 371.18 | +21.866% | 6 | 204 | +37.494% |
| 2025-11-07 | 304.28 | 304.58 | 304.28 | 304.58 | -13.834% | 2 | 204 | +67.559% |
| 2025-11-06 | 353.10 | 353.48 | 353.10 | 353.48 | -3.458% | 2 | 204 | +44.379% |
| 2025-11-05 | 366.12 | 366.14 | 366.12 | 366.14 | +0.109% | 2 | 205 | +39.387% |
| 2025-11-04 | 373.26 | 373.26 | 365.67 | 365.74 | -6.175% | 4 | 205 | +39.539% |
| 2025-10-30 | 389.93 | 389.93 | 389.81 | 389.81 | -4.757% | 2 | 206 | +30.923% |
| 2025-10-29 | 411.83 | 412.88 | 409.28 | 409.28 | +12.861% | 112 | 206 | +24.695% |
| 2025-10-27 | 362.01 | 362.70 | 362.01 | 362.64 | +7.427% | 176 | 171 | +40.732% |
| 2025-10-24 | 340.02 | 340.02 | 337.57 | 337.57 | +11.693% | 38 | 119 | +51.183% |
| 2025-10-22 | 302.21 | 302.23 | 302.21 | 302.23 | -3.382% | 2 | 5 | +68.861% |
| 2025-10-21 | 312.85 | 312.85 | 312.81 | 312.81 | +8.160% | 4 | 4 | +63.150% |
| 2025-10-17 | 289.42 | 289.42 | 289.21 | 289.21 | 0.000% | 4 | 2 | +76.463% |