SPX261120C07325000
SPX Nov 20 2026 7325.00 Call
optionOPRA
EODOct 19, 2026
436.00USD-31.541%(-200.88)3Vol404OI
SPX261120C07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 438.10 | 440.30 | 436.00 | 436.00 | -31.541% | 3 | 407 | 0.000% |
| 2026-08-13 | 636.88 | 636.88 | 636.88 | 636.88 | +53.539% | 1 | 408 | -31.541% |
| 2026-07-31 | 401.20 | 414.80 | 359.63 | 414.80 | +11.776% | 14 | 409 | +5.111% |
| 2026-07-24 | 371.10 | 371.10 | 371.10 | 371.10 | -22.671% | 1 | 409 | +17.489% |
| 2026-07-10 | 489.00 | 491.30 | 472.50 | 479.90 | +1.176% | 4 | 410 | -9.148% |
| 2026-07-09 | 474.32 | 474.32 | 474.32 | 474.32 | -3.259% | 1 | 410 | -8.079% |
| 2026-07-06 | 481.40 | 490.30 | 481.40 | 490.30 | +25.596% | 3 | 409 | -11.075% |
| 2026-06-10 | 390.38 | 390.38 | 390.38 | 390.38 | -19.184% | 1 | 409 | +11.686% |
| 2026-06-08 | 483.05 | 483.05 | 483.05 | 483.05 | -5.510% | 1 | 409 | -9.740% |
| 2026-06-05 | 530.94 | 530.94 | 511.22 | 511.22 | -15.418% | 10 | 418 | -14.714% |
| 2026-06-01 | 604.41 | 604.41 | 604.41 | 604.41 | +3.327% | 1 | 418 | -27.864% |
| 2026-05-29 | 584.95 | 584.95 | 584.95 | 584.95 | +3.028% | 1 | 419 | -25.464% |
| 2026-05-14 | 567.76 | 567.76 | 567.76 | 567.76 | +13.926% | 1 | 419 | -23.207% |
| 2026-05-11 | 492.50 | 498.36 | 492.49 | 498.36 | +4.194% | 71 | 423 | -12.513% |
| 2026-05-08 | 478.07 | 478.30 | 478.07 | 478.30 | +6.183% | 58 | 425 | -8.844% |
| 2026-05-07 | 448.20 | 450.45 | 448.20 | 450.45 | -2.289% | 2 | 424 | -3.208% |
| 2026-05-06 | 422.90 | 461.70 | 422.90 | 461.00 | +17.882% | 85 | 427 | -5.423% |
| 2026-05-05 | 391.07 | 391.07 | 391.07 | 391.07 | +10.503% | 1 | 428 | +11.489% |
| 2026-05-04 | 362.20 | 362.20 | 353.90 | 353.90 | -6.435% | 16 | 442 | +23.199% |
| 2026-05-01 | 378.24 | 378.24 | 378.24 | 378.24 | +3.912% | 1 | 442 | +15.271% |
| 2026-04-30 | 327.74 | 366.10 | 322.56 | 364.00 | +17.117% | 32 | 442 | +19.780% |
| 2026-04-29 | 310.80 | 310.80 | 310.80 | 310.80 | -2.817% | 3 | 460 | +40.283% |
| 2026-04-28 | 319.81 | 319.81 | 319.81 | 319.81 | +1.747% | 1 | 460 | +36.331% |
| 2026-04-23 | 334.00 | 334.40 | 313.54 | 314.32 | -3.218% | 25 | 460 | +38.712% |
| 2026-04-22 | 324.77 | 324.77 | 324.77 | 324.77 | +1.586% | 1 | 466 | +34.249% |
| 2026-04-17 | 334.50 | 334.50 | 319.70 | 319.70 | +17.321% | 7 | 466 | +36.378% |
| 2026-04-16 | 279.93 | 279.93 | 271.40 | 272.50 | +1.766% | 20 | 466 | +60.000% |
| 2026-04-15 | 250.54 | 267.77 | 250.54 | 267.77 | +16.574% | 3 | 486 | +62.826% |
| 2026-04-14 | 229.70 | 229.70 | 229.70 | 229.70 | +26.640% | 1 | 488 | +89.813% |
| 2026-04-13 | 181.38 | 181.38 | 181.38 | 181.38 | +3.824% | 1 | 487 | +140.379% |
| 2026-04-10 | 178.39 | 178.39 | 174.60 | 174.70 | -0.348% | 9 | 486 | +149.571% |
| 2026-04-09 | 174.03 | 175.31 | 172.27 | 175.31 | +6.474% | 93 | 478 | +148.702% |
| 2026-04-08 | 160.18 | 164.65 | 160.18 | 164.65 | +40.247% | 3 | 391 | +164.804% |
| 2026-04-02 | 117.40 | 117.40 | 117.40 | 117.40 | +6.139% | 1 | 390 | +271.380% |
| 2026-03-31 | 109.97 | 110.62 | 109.97 | 110.61 | -19.133% | 16 | 390 | +294.178% |
| 2026-03-25 | 136.88 | 136.88 | 136.78 | 136.78 | +9.345% | 2 | 390 | +218.760% |
| 2026-03-20 | 134.40 | 135.12 | 125.09 | 125.09 | -25.881% | 37 | 390 | +248.549% |
| 2026-03-18 | 169.60 | 169.60 | 168.77 | 168.77 | -5.699% | 10 | 389 | +158.340% |
| 2026-03-17 | 179.11 | 179.11 | 178.97 | 178.97 | +0.213% | 2 | 379 | +143.616% |
| 2026-03-16 | 178.59 | 178.59 | 178.59 | 178.59 | +0.944% | 5 | 380 | +144.135% |
| 2026-03-13 | 176.92 | 176.92 | 176.92 | 176.92 | -1.875% | 1 | 380 | +146.439% |
| 2026-03-12 | 183.97 | 186.20 | 180.30 | 180.30 | -13.087% | 6 | 379 | +141.819% |
| 2026-03-11 | 208.22 | 208.22 | 207.45 | 207.45 | -9.418% | 2 | 375 | +110.171% |
| 2026-03-10 | 209.35 | 229.29 | 202.13 | 229.02 | +19.325% | 84 | 374 | +90.376% |
| 2026-03-09 | 191.58 | 191.93 | 191.58 | 191.93 | -5.027% | 5 | 414 | +127.166% |
| 2026-03-06 | 203.09 | 204.36 | 202.09 | 202.09 | -3.297% | 32 | 411 | +115.745% |
| 2026-03-05 | 208.98 | 208.98 | 208.98 | 208.98 | -17.154% | 1 | 401 | +108.632% |
| 2026-03-02 | 252.25 | 252.25 | 252.25 | 252.25 | +7.113% | 60 | 400 | +72.844% |
| 2026-02-27 | 235.50 | 235.50 | 235.50 | 235.50 | -7.882% | 1 | 340 | +85.138% |
| 2026-02-24 | 255.12 | 255.65 | 255.12 | 255.65 | +1.248% | 56 | 340 | +70.546% |
| 2026-02-23 | 252.57 | 252.58 | 252.49 | 252.50 | +5.121% | 4 | 284 | +72.673% |
| 2026-02-19 | 240.70 | 240.70 | 240.20 | 240.20 | +3.512% | 3 | 284 | +81.515% |
| 2026-02-17 | 232.05 | 232.05 | 232.05 | 232.05 | +0.324% | 55 | 281 | +87.891% |
| 2026-02-05 | 229.00 | 231.30 | 228.90 | 231.30 | -14.244% | 5 | 266 | +88.500% |
| 2026-01-29 | 270.19 | 270.19 | 269.71 | 269.72 | -1.977% | 4 | 262 | +61.649% |
| 2026-01-22 | 286.98 | 289.06 | 274.79 | 275.16 | +5.624% | 30 | 262 | +58.453% |
| 2026-01-20 | 261.14 | 261.14 | 260.51 | 260.51 | -13.995% | 2 | 249 | +67.364% |
| 2026-01-16 | 302.90 | 302.90 | 302.90 | 302.90 | -4.267% | 1 | 248 | +43.942% |
| 2026-01-09 | 316.13 | 316.40 | 316.13 | 316.40 | +11.209% | 4 | 248 | +37.800% |
| 2026-01-05 | 282.86 | 284.60 | 282.75 | 284.51 | +20.847% | 126 | 245 | +53.246% |
| 2025-12-17 | 235.69 | 235.70 | 235.43 | 235.43 | -25.993% | 4 | 245 | +85.193% |
| 2025-12-05 | 317.13 | 318.12 | 317.13 | 318.12 | +1.196% | 2 | 245 | +37.055% |
| 2025-11-28 | 311.52 | 314.36 | 311.41 | 314.36 | +2.015% | 6 | 245 | +38.694% |
| 2025-11-26 | 311.90 | 312.68 | 308.15 | 308.15 | +15.698% | 92 | 202 | +41.490% |
| 2025-11-20 | 292.49 | 292.49 | 266.34 | 266.34 | -7.585% | 21 | 202 | +63.701% |
| 2025-11-17 | 288.20 | 288.20 | 288.20 | 288.20 | -6.032% | 95 | 179 | +51.284% |
| 2025-11-14 | 305.84 | 307.32 | 305.24 | 306.70 | -5.695% | 4 | 103 | +42.158% |
| 2025-11-13 | 325.21 | 325.22 | 325.21 | 325.22 | +3.639% | 6 | 105 | +34.063% |
| 2025-11-10 | 313.80 | 313.80 | 313.80 | 313.80 | +2.532% | 1 | 102 | +38.942% |
| 2025-11-06 | 309.29 | 310.32 | 306.05 | 306.05 | -13.898% | 134 | 101 | +42.460% |
| 2025-11-03 | 355.45 | 355.45 | 355.45 | 355.45 | -0.657% | 1 | 57 | +22.661% |
| 2025-10-31 | 358.48 | 358.48 | 357.80 | 357.80 | -3.156% | 2 | 57 | +21.856% |
| 2025-10-28 | 350.35 | 369.46 | 350.28 | 369.46 | +25.067% | 70 | 57 | +18.010% |
| 2025-10-24 | 295.13 | 295.41 | 295.13 | 295.41 | +10.782% | 4 | 27 | +47.591% |
| 2025-10-22 | 268.78 | 269.19 | 263.76 | 266.66 | 0.000% | 50 | 25 | +63.504% |