SPX261120C07300000
SPX Nov 20 2026 7300.00 Call
optionOPRA
EODOct 28, 2026
476.70USD+2.753%(+12.77)1Vol3,635OI
SPX261120C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 476.70 | 476.70 | 476.70 | 476.70 | +2.753% | 1 | 3,635 | 0.000% |
| 2026-10-27 | 463.93 | 463.93 | 463.93 | 463.93 | +9.024% | 10 | 3,625 | +2.753% |
| 2026-10-26 | 423.01 | 442.82 | 423.01 | 425.53 | +9.329% | 32 | 3,637 | +12.025% |
| 2026-10-23 | 394.10 | 409.52 | 389.22 | 389.22 | -5.822% | 17 | 3,631 | +22.476% |
| 2026-10-22 | 413.63 | 415.25 | 411.41 | 413.28 | -15.788% | 16 | 3,645 | +15.346% |
| 2026-10-20 | 435.98 | 490.76 | 435.85 | 490.76 | +8.233% | 26 | 3,619 | -2.865% |
| 2026-10-19 | 458.10 | 458.10 | 453.43 | 453.43 | +4.215% | 8 | 3,611 | +5.132% |
| 2026-10-16 | 457.52 | 457.52 | 419.94 | 435.09 | -10.764% | 68 | 3,623 | +9.564% |
| 2026-10-15 | 452.08 | 487.57 | 452.08 | 487.57 | +0.526% | 2 | 3,623 | -2.229% |
| 2026-10-14 | 536.66 | 536.66 | 474.14 | 485.02 | -12.513% | 28 | 3,624 | -1.715% |
| 2026-10-12 | 558.23 | 559.01 | 554.39 | 554.39 | -3.150% | 4 | 3,623 | -14.014% |
| 2026-10-09 | 548.13 | 575.06 | 546.65 | 572.42 | +13.389% | 41 | 3,633 | -16.722% |
| 2026-10-08 | 518.18 | 518.72 | 504.83 | 504.83 | -9.776% | 17 | 3,650 | -5.572% |
| 2026-10-07 | 556.51 | 559.53 | 556.51 | 559.53 | +10.068% | 131 | 3,780 | -14.803% |
| 2026-10-05 | 508.35 | 508.35 | 508.35 | 508.35 | -3.691% | 1 | 3,780 | -6.226% |
| 2026-10-02 | 527.83 | 527.83 | 527.83 | 527.83 | +18.774% | 20 | 3,780 | -9.687% |
| 2026-10-01 | 438.20 | 445.00 | 438.20 | 444.40 | -3.830% | 8 | 3,781 | +7.268% |
| 2026-09-30 | 481.30 | 496.70 | 462.10 | 462.10 | -0.905% | 12 | 3,786 | +3.159% |
| 2026-09-29 | 474.90 | 474.90 | 466.32 | 466.32 | -1.552% | 3 | 3,786 | +2.226% |
| 2026-09-28 | 494.20 | 494.20 | 473.67 | 473.67 | -9.863% | 14 | 3,775 | +0.640% |
| 2026-09-25 | 505.74 | 525.50 | 505.74 | 525.50 | -4.858% | 4 | 3,777 | -9.286% |
| 2026-09-22 | 560.25 | 560.25 | 552.33 | 552.33 | -2.203% | 5 | 3,774 | -13.693% |
| 2026-09-21 | 564.77 | 564.77 | 564.77 | 564.77 | +27.953% | 3 | 3,771 | -15.594% |
| 2026-09-18 | 442.40 | 446.11 | 438.71 | 441.39 | -3.767% | 24 | 3,749 | +8.000% |
| 2026-09-17 | 452.15 | 458.79 | 452.15 | 458.67 | +16.184% | 68 | 3,752 | +3.931% |
| 2026-09-16 | 447.33 | 447.33 | 394.78 | 394.78 | -7.662% | 35 | 3,719 | +20.751% |
| 2026-09-15 | 441.67 | 441.67 | 423.65 | 427.54 | -6.395% | 360 | 3,369 | +11.498% |
| 2026-09-14 | 449.40 | 476.07 | 449.34 | 456.75 | -6.780% | 48 | 3,354 | +4.368% |
| 2026-09-11 | 491.63 | 491.63 | 489.97 | 489.97 | +12.469% | 7 | 3,354 | -2.708% |
| 2026-09-10 | 435.65 | 435.65 | 435.65 | 435.65 | -7.881% | 1 | 3,354 | +9.423% |
| 2026-09-09 | 475.49 | 478.69 | 472.75 | 472.92 | -7.885% | 12 | 3,352 | +0.799% |
| 2026-09-08 | 513.40 | 513.40 | 513.40 | 513.40 | -4.281% | 1 | 3,352 | -7.148% |
| 2026-09-04 | 533.85 | 537.05 | 533.84 | 536.36 | +11.558% | 6 | 3,352 | -11.123% |
| 2026-09-01 | 480.79 | 480.79 | 480.79 | 480.79 | -6.818% | 1 | 3,351 | -0.851% |
| 2026-08-31 | 516.63 | 516.63 | 515.97 | 515.97 | -5.363% | 3 | 3,351 | -7.611% |
| 2026-08-28 | 546.76 | 546.76 | 545.21 | 545.21 | +6.074% | 2 | 3,351 | -12.566% |
| 2026-08-24 | 513.99 | 513.99 | 513.99 | 513.99 | -6.062% | 1 | 3,351 | -7.255% |
| 2026-08-21 | 547.16 | 547.16 | 547.16 | 547.16 | +4.812% | 1 | 3,351 | -12.877% |
| 2026-08-20 | 522.04 | 522.04 | 522.04 | 522.04 | -9.987% | 2 | 3,353 | -8.685% |
| 2026-08-19 | 575.53 | 588.09 | 575.53 | 579.96 | +1.385% | 5 | 3,354 | -17.805% |
| 2026-08-18 | 569.15 | 572.04 | 569.15 | 572.04 | -7.288% | 2 | 3,353 | -16.667% |
| 2026-08-05 | 641.40 | 643.85 | 616.80 | 617.01 | +46.503% | 12 | 3,354 | -22.740% |
| 2026-07-31 | 410.15 | 421.16 | 410.15 | 421.16 | +5.952% | 7 | 3,354 | +13.187% |
| 2026-07-28 | 397.50 | 397.50 | 397.50 | 397.50 | +4.391% | 2 | 3,354 | +19.925% |
| 2026-07-27 | 383.99 | 383.99 | 380.78 | 380.78 | -2.912% | 3 | 3,354 | +25.190% |
| 2026-07-24 | 392.20 | 392.20 | 392.20 | 392.20 | -2.776% | 1 | 3,354 | +21.545% |
| 2026-07-23 | 417.40 | 417.40 | 389.31 | 403.40 | -13.176% | 7 | 3,354 | +18.171% |
| 2026-07-22 | 464.62 | 464.62 | 464.62 | 464.62 | +0.346% | 3 | 3,354 | +2.600% |
| 2026-07-21 | 463.02 | 463.02 | 463.02 | 463.02 | -9.230% | 1 | 3,354 | +2.955% |
| 2026-07-10 | 510.10 | 510.10 | 510.10 | 510.10 | +3.473% | 30 | 3,354 | -6.548% |
| 2026-07-09 | 492.98 | 492.98 | 492.98 | 492.98 | +1.120% | 1 | 3,355 | -3.302% |
| 2026-07-07 | 487.52 | 487.52 | 487.52 | 487.52 | -3.162% | 1 | 3,355 | -2.219% |
| 2026-07-06 | 503.44 | 503.44 | 503.44 | 503.44 | +0.902% | 2 | 3,355 | -5.311% |
| 2026-06-22 | 523.59 | 533.17 | 496.51 | 498.94 | -4.401% | 13 | 3,348 | -4.457% |
| 2026-06-18 | 516.04 | 521.91 | 512.27 | 521.91 | -8.257% | 5 | 3,345 | -8.662% |
| 2026-06-15 | 556.80 | 568.88 | 556.80 | 568.88 | +25.012% | 19 | 3,363 | -16.204% |
| 2026-06-12 | 449.55 | 455.06 | 449.55 | 455.06 | -1.566% | 4 | 3,363 | +4.755% |
| 2026-06-11 | 405.66 | 462.30 | 392.27 | 462.30 | +18.630% | 49 | 3,392 | +3.115% |
| 2026-06-10 | 458.48 | 458.48 | 389.70 | 389.70 | -11.532% | 65 | 3,429 | +22.325% |
| 2026-06-09 | 416.72 | 440.50 | 407.47 | 440.50 | -11.999% | 37 | 3,406 | +8.218% |
| 2026-06-08 | 500.56 | 500.56 | 500.56 | 500.56 | -4.287% | 1 | 3,405 | -4.767% |
| 2026-06-05 | 522.98 | 522.98 | 522.98 | 522.98 | -9.697% | 1 | 3,403 | -8.849% |
| 2026-06-04 | 579.14 | 579.14 | 579.14 | 579.14 | -3.076% | 1 | 3,402 | -17.688% |
| 2026-06-03 | 597.52 | 597.52 | 597.52 | 597.52 | -4.588% | 2 | 3,400 | -20.220% |
| 2026-06-02 | 630.09 | 631.17 | 619.10 | 626.25 | +1.552% | 138 | 3,442 | -23.880% |
| 2026-06-01 | 596.92 | 626.48 | 594.43 | 616.68 | +2.703% | 26 | 3,417 | -22.699% |
| 2026-05-29 | 610.14 | 610.14 | 600.45 | 600.45 | +1.013% | 35 | 3,402 | -20.610% |
| 2026-05-28 | 592.56 | 595.23 | 591.86 | 594.43 | +6.141% | 15 | 3,387 | -19.806% |
| 2026-05-26 | 560.04 | 560.04 | 560.04 | 560.04 | +11.223% | 1 | 3,386 | -14.881% |
| 2026-05-20 | 506.51 | 506.51 | 503.53 | 503.53 | +11.549% | 18 | 3,386 | -5.328% |
| 2026-05-19 | 450.43 | 451.40 | 450.43 | 451.40 | -8.174% | 4 | 3,386 | +5.605% |
| 2026-05-18 | 504.82 | 510.03 | 491.58 | 491.58 | -6.528% | 41 | 3,387 | -3.027% |
| 2026-05-15 | 525.91 | 525.91 | 525.91 | 525.91 | +9.337% | 2 | 3,387 | -9.357% |
| 2026-05-12 | 471.50 | 481.00 | 469.00 | 481.00 | -6.478% | 4 | 3,386 | -0.894% |
| 2026-05-11 | 516.58 | 516.58 | 514.32 | 514.32 | +3.275% | 6 | 3,389 | -7.315% |
| 2026-05-08 | 501.72 | 501.72 | 498.01 | 498.01 | +3.416% | 14 | 3,379 | -4.279% |
| 2026-05-06 | 436.24 | 481.56 | 436.24 | 481.56 | +18.453% | 192 | 3,210 | -1.009% |
| 2026-05-05 | 395.59 | 406.54 | 395.59 | 406.54 | +8.931% | 6 | 3,210 | +17.258% |
| 2026-05-04 | 373.21 | 373.21 | 373.21 | 373.21 | -4.433% | 2 | 3,210 | +27.730% |
| 2026-05-01 | 402.28 | 402.28 | 390.52 | 390.52 | +2.877% | 104 | 3,210 | +22.068% |
| 2026-04-30 | 379.60 | 379.60 | 379.60 | 379.60 | +13.816% | 5 | 3,210 | +25.580% |
| 2026-04-29 | 333.52 | 333.52 | 333.52 | 333.52 | -6.778% | 1 | 3,210 | +42.930% |
| 2026-04-27 | 358.46 | 358.46 | 357.77 | 357.77 | -0.944% | 16 | 3,210 | +33.242% |
| 2026-04-24 | 361.87 | 361.87 | 361.17 | 361.18 | +9.250% | 7 | 3,222 | +31.984% |
| 2026-04-23 | 330.60 | 330.60 | 330.60 | 330.60 | -4.396% | 1 | 3,225 | +44.192% |
| 2026-04-21 | 345.80 | 345.80 | 345.80 | 345.80 | +6.201% | 120 | 3,321 | +37.854% |
| 2026-04-20 | 326.24 | 326.24 | 325.61 | 325.61 | -3.236% | 282 | 3,321 | +46.402% |
| 2026-04-17 | 328.00 | 344.74 | 328.00 | 336.50 | +16.376% | 103 | 3,041 | +41.664% |
| 2026-04-16 | 300.50 | 300.50 | 289.15 | 289.15 | +5.176% | 11 | 3,041 | +64.863% |
| 2026-04-15 | 261.60 | 274.92 | 261.60 | 274.92 | +13.556% | 3 | 3,039 | +73.396% |
| 2026-04-14 | 216.35 | 242.40 | 216.35 | 242.10 | +25.982% | 19 | 3,037 | +96.902% |
| 2026-04-13 | 177.00 | 192.43 | 176.77 | 192.17 | +1.666% | 23 | 3,037 | +148.062% |
| 2026-04-10 | 187.63 | 189.02 | 186.80 | 189.02 | +2.505% | 12 | 3,036 | +152.196% |
| 2026-04-09 | 184.40 | 184.40 | 184.40 | 184.40 | +4.892% | 1 | 3,026 | +158.514% |
| 2026-04-08 | 172.80 | 176.40 | 171.65 | 175.80 | +37.344% | 15 | 3,026 | +171.160% |
| 2026-04-07 | 123.30 | 130.00 | 119.40 | 128.00 | +0.708% | 8 | 3,026 | +272.422% |
| 2026-04-02 | 127.10 | 127.10 | 127.10 | 127.10 | -2.806% | 101 | 2,965 | +275.059% |
| 2026-04-01 | 130.77 | 130.77 | 130.77 | 130.77 | +11.607% | 34 | 2,965 | +264.533% |
| 2026-03-31 | 102.84 | 117.17 | 102.84 | 117.17 | +21.294% | 5 | 2,965 | +306.845% |
| 2026-03-30 | 96.60 | 96.60 | 96.60 | 96.60 | -17.471% | 1 | 2,965 | +393.478% |
| 2026-03-26 | 126.87 | 126.87 | 117.05 | 117.05 | -18.738% | 3 | 2,966 | +307.262% |
| 2026-03-25 | 144.04 | 144.04 | 144.04 | 144.04 | +8.041% | 105 | 2,965 | +230.950% |
| 2026-03-20 | 143.79 | 143.79 | 133.32 | 133.32 | -10.210% | 9 | 2,910 | +257.561% |
| 2026-03-19 | 148.46 | 148.48 | 148.46 | 148.48 | -10.490% | 2 | 2,903 | +221.053% |
| 2026-03-18 | 174.30 | 174.30 | 165.88 | 165.88 | -11.507% | 2 | 2,902 | +187.376% |
| 2026-03-17 | 200.96 | 200.96 | 187.45 | 187.45 | +4.955% | 109 | 2,902 | +154.308% |
| 2026-03-13 | 195.61 | 198.66 | 178.60 | 178.60 | -8.499% | 139 | 2,890 | +166.909% |
| 2026-03-12 | 195.19 | 195.19 | 195.19 | 195.19 | -10.705% | 1 | 2,838 | +144.224% |
| 2026-03-11 | 212.60 | 219.31 | 212.60 | 218.59 | -2.806% | 217 | 2,838 | +118.080% |
| 2026-03-10 | 224.33 | 238.08 | 220.53 | 224.90 | +10.462% | 7 | 2,838 | +111.961% |
| 2026-03-09 | 203.58 | 203.60 | 203.58 | 203.60 | -6.218% | 2 | 2,837 | +134.136% |
| 2026-03-06 | 217.69 | 217.72 | 217.10 | 217.10 | -11.366% | 8 | 2,837 | +119.576% |
| 2026-03-05 | 244.94 | 244.94 | 244.94 | 244.94 | +0.344% | 30 | 2,837 | +94.619% |
| 2026-03-04 | 244.10 | 244.10 | 244.10 | 244.10 | -4.734% | 10 | 2,837 | +95.289% |
| 2026-03-02 | 256.30 | 256.30 | 256.23 | 256.23 | -8.685% | 4 | 2,837 | +86.044% |
| 2026-02-25 | 280.60 | 280.60 | 280.60 | 280.60 | +13.741% | 1 | 2,836 | +69.886% |
| 2026-02-23 | 241.66 | 247.61 | 241.66 | 246.70 | -2.374% | 14 | 2,836 | +93.231% |
| 2026-02-19 | 252.70 | 252.70 | 252.70 | 252.70 | -3.653% | 5 | 2,836 | +88.643% |
| 2026-02-13 | 262.28 | 262.28 | 262.28 | 262.28 | -15.530% | 200 | 2,836 | +81.752% |
| 2026-02-10 | 310.40 | 310.50 | 310.40 | 310.50 | +3.431% | 2 | 2,836 | +53.527% |
| 2026-02-06 | 300.20 | 300.20 | 300.20 | 300.20 | +23.896% | 1 | 2,836 | +58.794% |
| 2026-02-05 | 240.00 | 242.40 | 239.50 | 242.30 | -25.766% | 7 | 2,836 | +96.740% |
| 2026-02-02 | 326.40 | 326.40 | 326.40 | 326.40 | +9.825% | 301 | 2,837 | +46.048% |
| 2026-01-29 | 318.70 | 318.90 | 297.20 | 297.20 | -11.943% | 55 | 2,771 | +60.397% |
| 2026-01-28 | 337.57 | 337.57 | 337.51 | 337.51 | +4.531% | 2 | 2,785 | +41.240% |
| 2026-01-27 | 322.80 | 322.88 | 322.80 | 322.88 | +6.825% | 4 | 2,785 | +47.640% |
| 2026-01-22 | 302.24 | 302.25 | 302.24 | 302.25 | +8.770% | 2 | 2,769 | +57.717% |
| 2026-01-21 | 277.96 | 277.97 | 277.88 | 277.88 | +11.549% | 4 | 2,769 | +71.549% |
| 2026-01-20 | 249.11 | 249.11 | 249.11 | 249.11 | -20.817% | 4 | 2,769 | +91.361% |
| 2026-01-16 | 318.30 | 318.30 | 314.60 | 314.60 | +0.048% | 3 | 2,768 | +51.526% |
| 2026-01-15 | 314.31 | 314.45 | 314.31 | 314.45 | -4.628% | 377 | 2,768 | +51.598% |
| 2026-01-12 | 329.52 | 329.71 | 329.52 | 329.71 | +2.595% | 4 | 2,767 | +44.582% |
| 2026-01-09 | 321.34 | 321.37 | 321.34 | 321.37 | +5.013% | 4 | 2,767 | +48.334% |
| 2026-01-06 | 306.23 | 306.31 | 306.02 | 306.03 | -1.513% | 116 | 2,765 | +55.769% |
| 2025-12-26 | 310.78 | 310.78 | 310.73 | 310.73 | +7.967% | 8 | 2,865 | +53.413% |
| 2025-12-22 | 289.13 | 289.33 | 287.80 | 287.80 | -4.674% | 75 | 2,865 | +65.636% |
| 2025-12-12 | 302.27 | 302.27 | 301.91 | 301.91 | -10.915% | 2 | 2,752 | +57.895% |
| 2025-12-05 | 336.30 | 338.90 | 336.30 | 338.90 | +9.616% | 148 | 2,752 | +40.661% |
| 2025-12-01 | 308.88 | 309.17 | 308.88 | 309.17 | -4.297% | 5 | 2,041 | +54.187% |
| 2025-11-28 | 323.05 | 323.05 | 323.05 | 323.05 | +4.146% | 5 | 2,041 | +47.562% |
| 2025-11-26 | 309.89 | 310.50 | 309.76 | 310.19 | +15.304% | 487 | 1,563 | +53.680% |
| 2025-11-24 | 269.07 | 269.07 | 269.02 | 269.02 | +7.009% | 6 | 1,363 | +77.199% |
| 2025-11-21 | 252.87 | 252.87 | 251.40 | 251.40 | -9.091% | 132 | 1,363 | +89.618% |
| 2025-11-20 | 277.88 | 277.88 | 276.02 | 276.54 | +10.993% | 54 | 1,233 | +72.380% |
| 2025-11-18 | 270.39 | 272.80 | 249.15 | 249.15 | -19.207% | 156 | 718 | +91.331% |
| 2025-11-13 | 308.25 | 308.38 | 304.73 | 308.38 | +5.328% | 145 | 388 | +54.582% |
| 2025-11-07 | 292.70 | 292.78 | 292.70 | 292.78 | -4.327% | 4 | 93 | +62.818% |
| 2025-11-06 | 300.17 | 306.02 | 300.17 | 306.02 | -20.642% | 3 | 93 | +55.774% |
| 2025-10-29 | 386.20 | 386.20 | 385.62 | 385.62 | +3.834% | 2 | 29 | +23.619% |
| 2025-10-28 | 366.53 | 371.43 | 366.53 | 371.38 | +5.416% | 3 | 29 | +28.359% |
| 2025-10-27 | 345.51 | 352.30 | 345.51 | 352.30 | +25.432% | 3 | 26 | +35.311% |
| 2025-10-23 | 280.84 | 280.87 | 280.84 | 280.87 | +1.040% | 2 | 26 | +69.723% |
| 2025-10-22 | 275.01 | 277.98 | 275.01 | 277.98 | -3.723% | 46 | 25 | +71.487% |
| 2025-10-20 | 288.99 | 288.99 | 288.73 | 288.73 | 0.000% | 4 | 2 | +65.102% |