SPX261120C07275000
SPX Nov 20 2026 7275.00 Call
optionOPRA
EODOct 22, 2026
441.15USD-9.191%(-44.65)2Vol157OI
SPX261120C07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 437.63 | 441.15 | 437.63 | 441.15 | -9.191% | 2 | 159 | 0.000% |
| 2026-10-20 | 485.80 | 485.80 | 485.80 | 485.80 | +3.726% | 3 | 156 | -9.191% |
| 2026-10-16 | 468.35 | 468.35 | 468.35 | 468.35 | -11.925% | 2 | 156 | -5.808% |
| 2026-10-14 | 530.36 | 531.76 | 530.36 | 531.76 | -9.177% | 3 | 153 | -17.040% |
| 2026-10-12 | 585.49 | 585.49 | 585.49 | 585.49 | +37.918% | 3 | 153 | -24.653% |
| 2026-09-16 | 424.27 | 424.52 | 424.27 | 424.52 | -25.254% | 2 | 154 | +3.917% |
| 2026-08-27 | 564.55 | 567.95 | 564.55 | 567.95 | -2.979% | 2 | 160 | -22.326% |
| 2026-08-18 | 588.17 | 588.17 | 585.39 | 585.39 | -13.857% | 2 | 160 | -24.640% |
| 2026-08-13 | 679.56 | 679.56 | 679.56 | 679.56 | +67.132% | 1 | 160 | -35.083% |
| 2026-07-24 | 406.60 | 406.60 | 406.60 | 406.60 | +0.743% | 1 | 159 | +8.497% |
| 2026-07-23 | 403.60 | 403.60 | 403.60 | 403.60 | -22.210% | 1 | 158 | +9.304% |
| 2026-07-01 | 518.83 | 518.83 | 518.83 | 518.83 | +19.800% | 1 | 153 | -14.972% |
| 2026-06-24 | 433.08 | 433.08 | 433.08 | 433.08 | -16.458% | 1 | 152 | +1.863% |
| 2026-06-08 | 518.40 | 518.40 | 518.40 | 518.40 | -8.965% | 1 | 162 | -14.902% |
| 2026-06-05 | 569.45 | 569.45 | 569.45 | 569.45 | -11.327% | 2 | 164 | -22.531% |
| 2026-06-02 | 651.00 | 651.00 | 642.17 | 642.19 | +3.188% | 35 | 154 | -31.305% |
| 2026-05-29 | 622.35 | 622.35 | 622.35 | 622.35 | +14.445% | 1 | 139 | -29.115% |
| 2026-05-15 | 543.80 | 543.80 | 543.80 | 543.80 | -1.325% | 3 | 129 | -18.876% |
| 2026-05-13 | 551.10 | 551.10 | 551.10 | 551.10 | +3.540% | 1 | 128 | -19.951% |
| 2026-05-11 | 510.19 | 532.26 | 510.19 | 532.26 | +8.470% | 2 | 129 | -17.118% |
| 2026-05-07 | 490.70 | 490.70 | 490.70 | 490.70 | +3.045% | 1 | 128 | -10.098% |
| 2026-05-06 | 476.20 | 476.20 | 476.20 | 476.20 | +12.603% | 3 | 128 | -7.360% |
| 2026-05-05 | 422.69 | 422.90 | 422.66 | 422.90 | +6.497% | 52 | 169 | +4.315% |
| 2026-05-04 | 398.30 | 400.10 | 397.10 | 397.10 | -3.113% | 4 | 168 | +11.093% |
| 2026-05-01 | 415.80 | 416.70 | 409.86 | 409.86 | +16.836% | 3 | 167 | +7.634% |
| 2026-04-30 | 357.44 | 357.70 | 350.80 | 350.80 | +0.556% | 7 | 167 | +25.755% |
| 2026-04-28 | 348.86 | 348.86 | 348.86 | 348.86 | -6.572% | 1 | 165 | +26.455% |
| 2026-04-27 | 373.40 | 373.40 | 373.40 | 373.40 | -0.994% | 1 | 165 | +18.144% |
| 2026-04-24 | 377.15 | 377.15 | 377.15 | 377.15 | +9.161% | 4 | 164 | +16.969% |
| 2026-04-23 | 345.50 | 345.50 | 345.50 | 345.50 | -2.489% | 1 | 164 | +27.685% |
| 2026-04-22 | 353.19 | 354.32 | 350.87 | 354.32 | +0.651% | 68 | 163 | +24.506% |
| 2026-04-21 | 352.03 | 352.03 | 352.03 | 352.03 | +2.519% | 1 | 137 | +25.316% |
| 2026-04-20 | 343.38 | 343.38 | 343.38 | 343.38 | -2.221% | 1 | 137 | +28.473% |
| 2026-04-17 | 364.31 | 364.87 | 351.18 | 351.18 | +26.188% | 3 | 136 | +25.619% |
| 2026-04-15 | 275.50 | 278.30 | 275.50 | 278.30 | +9.137% | 2 | 134 | +58.516% |
| 2026-04-14 | 245.11 | 255.00 | 245.11 | 255.00 | +16.972% | 5 | 132 | +73.000% |
| 2026-04-13 | 218.00 | 218.00 | 218.00 | 218.00 | +8.782% | 4 | 133 | +102.362% |
| 2026-04-09 | 201.80 | 201.80 | 199.50 | 200.40 | +9.150% | 3 | 133 | +120.135% |
| 2026-04-08 | 185.90 | 185.90 | 182.50 | 183.60 | +36.556% | 7 | 133 | +140.278% |
| 2026-04-06 | 134.45 | 134.45 | 134.45 | 134.45 | +5.633% | 20 | 130 | +228.115% |
| 2026-03-31 | 127.28 | 127.28 | 127.28 | 127.28 | +24.382% | 2 | 130 | +246.598% |
| 2026-03-30 | 102.59 | 102.59 | 102.33 | 102.33 | -22.583% | 2 | 129 | +331.105% |
| 2026-03-26 | 135.07 | 135.07 | 132.18 | 132.18 | -20.836% | 2 | 129 | +233.749% |
| 2026-03-23 | 166.97 | 166.97 | 166.97 | 166.97 | +10.059% | 10 | 129 | +164.209% |
| 2026-03-20 | 151.71 | 151.71 | 151.71 | 151.71 | -1.742% | 20 | 119 | +190.785% |
| 2026-03-19 | 155.02 | 155.02 | 154.40 | 154.40 | -18.008% | 2 | 99 | +185.719% |
| 2026-03-18 | 188.31 | 188.31 | 188.31 | 188.31 | -20.434% | 1 | 98 | +134.268% |
| 2026-03-11 | 236.98 | 236.98 | 236.67 | 236.67 | +2.455% | 2 | 98 | +86.399% |
| 2026-03-10 | 230.28 | 231.00 | 230.28 | 231.00 | +7.743% | 2 | 97 | +90.974% |
| 2026-03-09 | 210.88 | 214.62 | 209.65 | 214.40 | -18.290% | 30 | 96 | +105.760% |
| 2026-03-04 | 262.20 | 262.39 | 262.20 | 262.39 | -4.453% | 2 | 81 | +68.128% |
| 2026-02-26 | 275.75 | 275.75 | 274.62 | 274.62 | -9.721% | 2 | 80 | +60.640% |
| 2026-02-25 | 303.98 | 304.19 | 303.98 | 304.19 | +17.584% | 2 | 81 | +45.024% |
| 2026-02-23 | 259.00 | 259.00 | 258.70 | 258.70 | -2.726% | 4 | 81 | +70.526% |
| 2026-02-19 | 265.98 | 265.98 | 265.95 | 265.95 | -4.345% | 4 | 82 | +65.877% |
| 2026-02-12 | 279.30 | 279.30 | 278.03 | 278.03 | -12.506% | 72 | 82 | +58.670% |
| 2026-02-10 | 323.70 | 323.70 | 317.77 | 317.77 | +1.008% | 5 | 28 | +38.827% |
| 2026-02-06 | 313.20 | 314.60 | 313.20 | 314.60 | +24.152% | 2 | 25 | +40.226% |
| 2026-02-05 | 253.60 | 253.60 | 253.40 | 253.40 | -15.861% | 2 | 26 | +74.092% |
| 2026-01-21 | 302.09 | 302.09 | 301.17 | 301.17 | +15.506% | 4 | 25 | +46.479% |
| 2026-01-20 | 260.80 | 260.80 | 260.74 | 260.74 | -21.393% | 4 | 27 | +69.192% |
| 2026-01-16 | 331.70 | 331.70 | 331.70 | 331.70 | -2.607% | 1 | 24 | +32.997% |
| 2026-01-09 | 340.58 | 340.58 | 340.58 | 340.58 | +13.621% | 4 | 24 | +29.529% |
| 2025-12-31 | 301.03 | 301.12 | 299.68 | 299.75 | -8.782% | 16 | 20 | +47.173% |
| 2025-12-24 | 328.27 | 328.61 | 328.27 | 328.61 | -7.374% | 2 | 20 | +34.247% |
| 2025-12-05 | 354.15 | 355.27 | 354.15 | 354.77 | +6.958% | 4 | 20 | +24.348% |
| 2025-12-04 | 331.58 | 331.69 | 331.58 | 331.69 | -1.517% | 8 | 22 | +33.001% |
| 2025-11-28 | 336.80 | 336.80 | 336.80 | 336.80 | +0.679% | 4 | 19 | +30.983% |
| 2025-11-26 | 335.34 | 335.34 | 334.53 | 334.53 | +2.629% | 4 | 24 | +31.872% |
| 2025-11-14 | 325.96 | 325.96 | 325.96 | 325.96 | +1.767% | 6 | 24 | +35.339% |
| 2025-11-13 | 320.21 | 320.30 | 320.21 | 320.30 | -13.983% | 2 | 22 | +37.730% |
| 2025-11-12 | 371.46 | 372.37 | 371.46 | 372.37 | +10.430% | 2 | 22 | +18.471% |
| 2025-11-10 | 336.80 | 337.20 | 336.80 | 337.20 | +10.402% | 4 | 23 | +30.827% |
| 2025-11-06 | 305.28 | 305.43 | 305.17 | 305.43 | -23.319% | 4 | 19 | +44.436% |
| 2025-10-29 | 400.43 | 400.43 | 398.28 | 398.31 | +37.027% | 6 | 17 | +10.755% |
| 2025-10-22 | 289.26 | 290.68 | 287.94 | 290.68 | -3.029% | 27 | 14 | +51.765% |
| 2025-10-20 | 300.02 | 300.02 | 299.76 | 299.76 | 0.000% | 2 | 1 | +47.168% |