SPX261120C07350000
SPX Nov 20 2026 7350.00 Call
optionOPRA
EODOct 28, 2026
432.75USD+3.534%(+14.77)1Vol2,317OI
SPX261120C07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 432.75 | 432.75 | 432.75 | 432.75 | +3.534% | 1 | 2,316 | 0.000% |
| 2026-10-27 | 414.70 | 419.98 | 414.70 | 417.98 | +9.222% | 16 | 2,310 | +3.534% |
| 2026-10-26 | 375.54 | 397.52 | 374.04 | 382.69 | +10.225% | 15 | 2,235 | +13.081% |
| 2026-10-23 | 364.57 | 365.77 | 347.19 | 347.19 | -8.740% | 17 | 2,236 | +24.644% |
| 2026-10-22 | 400.10 | 400.12 | 369.55 | 380.44 | -9.365% | 25 | 2,240 | +13.750% |
| 2026-10-21 | 419.75 | 419.75 | 419.75 | 419.75 | -0.991% | 3 | 2,237 | +3.097% |
| 2026-10-20 | 433.27 | 445.01 | 423.95 | 423.95 | +3.438% | 29 | 2,228 | +2.076% |
| 2026-10-19 | 408.40 | 433.18 | 408.40 | 409.86 | +4.601% | 6 | 2,224 | +5.585% |
| 2026-10-16 | 399.08 | 399.08 | 376.81 | 391.83 | -7.696% | 38 | 2,221 | +10.443% |
| 2026-10-14 | 424.50 | 424.50 | 424.50 | 424.50 | -18.145% | 2 | 2,219 | +1.943% |
| 2026-10-09 | 518.60 | 518.60 | 518.60 | 518.60 | +5.606% | 1 | 2,219 | -16.554% |
| 2026-10-08 | 506.56 | 506.56 | 491.07 | 491.07 | -4.165% | 5 | 2,216 | -11.876% |
| 2026-10-07 | 512.41 | 512.41 | 512.41 | 512.41 | -6.835% | 1 | 2,217 | -15.546% |
| 2026-10-06 | 550.00 | 550.00 | 550.00 | 550.00 | +9.837% | 1 | 2,218 | -21.318% |
| 2026-10-05 | 497.88 | 500.74 | 497.88 | 500.74 | +11.105% | 3 | 2,220 | -13.578% |
| 2026-10-02 | 450.68 | 450.69 | 450.68 | 450.69 | +8.482% | 2 | 2,222 | -3.981% |
| 2026-10-01 | 391.46 | 421.76 | 391.46 | 415.45 | -6.971% | 4 | 2,218 | +4.164% |
| 2026-09-30 | 449.04 | 449.04 | 445.61 | 446.58 | +8.288% | 6 | 2,223 | -3.097% |
| 2026-09-29 | 412.40 | 412.40 | 412.40 | 412.40 | -5.685% | 2 | 2,223 | +4.935% |
| 2026-09-28 | 450.41 | 450.41 | 437.26 | 437.26 | -6.186% | 8 | 2,215 | -1.031% |
| 2026-09-24 | 466.09 | 466.09 | 466.09 | 466.09 | +0.918% | 3 | 2,218 | -7.153% |
| 2026-09-23 | 461.85 | 461.85 | 461.83 | 461.85 | -11.479% | 9 | 2,227 | -6.301% |
| 2026-09-21 | 484.62 | 521.86 | 484.58 | 521.74 | +29.499% | 17 | 2,238 | -17.056% |
| 2026-09-18 | 402.89 | 402.89 | 402.89 | 402.89 | +16.345% | 1 | 2,237 | +7.411% |
| 2026-09-16 | 401.49 | 406.20 | 346.29 | 346.29 | -15.104% | 32 | 2,205 | +24.968% |
| 2026-09-14 | 407.90 | 407.90 | 407.90 | 407.90 | -6.842% | 1 | 2,205 | +6.092% |
| 2026-09-01 | 437.86 | 437.86 | 437.86 | 437.86 | -12.210% | 6 | 2,205 | -1.167% |
| 2026-08-20 | 498.76 | 498.76 | 498.76 | 498.76 | -4.677% | 1 | 2,205 | -13.235% |
| 2026-08-18 | 526.19 | 526.19 | 523.23 | 523.23 | -11.749% | 4 | 2,205 | -17.293% |
| 2026-08-14 | 601.29 | 601.29 | 590.38 | 592.89 | -0.683% | 9 | 2,205 | -27.010% |
| 2026-08-13 | 596.38 | 598.86 | 596.38 | 596.97 | +3.871% | 7 | 2,205 | -27.509% |
| 2026-08-12 | 566.21 | 574.72 | 566.21 | 574.72 | +63.412% | 265 | 2,135 | -24.702% |
| 2026-07-23 | 357.60 | 357.60 | 351.70 | 351.70 | -22.128% | 8 | 2,132 | +23.045% |
| 2026-07-13 | 451.64 | 451.64 | 451.64 | 451.64 | +3.006% | 2 | 2,199 | -4.183% |
| 2026-07-02 | 438.46 | 438.46 | 438.46 | 438.46 | +7.234% | 16 | 2,132 | -1.302% |
| 2026-06-29 | 408.95 | 408.95 | 408.88 | 408.88 | +8.571% | 4 | 2,132 | +5.838% |
| 2026-06-26 | 383.06 | 383.06 | 376.60 | 376.60 | -0.502% | 176 | 2,131 | +14.910% |
| 2026-06-24 | 426.70 | 426.70 | 378.50 | 378.50 | -21.775% | 91 | 2,129 | +14.333% |
| 2026-06-18 | 483.86 | 483.86 | 483.86 | 483.86 | -2.964% | 1 | 2,128 | -10.563% |
| 2026-06-17 | 498.64 | 498.64 | 498.64 | 498.64 | +22.216% | 1 | 2,124 | -13.214% |
| 2026-06-11 | 386.00 | 411.20 | 386.00 | 408.00 | 0.000% | 3 | 1,451 | +6.066% |
| 2026-06-09 | 387.70 | 408.00 | 377.78 | 408.00 | -31.263% | 9 | 1,454 | +6.066% |
| 2026-06-02 | 593.57 | 593.57 | 593.57 | 593.57 | +6.583% | 10 | 1,454 | -27.094% |
| 2026-05-29 | 556.91 | 556.91 | 556.91 | 556.91 | +18.972% | 11 | 1,445 | -22.294% |
| 2026-05-18 | 468.80 | 469.70 | 464.70 | 468.10 | -4.720% | 13 | 1,448 | -7.552% |
| 2026-05-15 | 491.29 | 491.29 | 491.29 | 491.29 | +0.120% | 1 | 1,448 | -11.916% |
| 2026-05-11 | 485.09 | 490.70 | 485.09 | 490.70 | +5.640% | 2 | 1,449 | -11.810% |
| 2026-05-08 | 447.70 | 467.13 | 447.70 | 464.50 | +9.863% | 13 | 1,450 | -6.835% |
| 2026-05-07 | 427.90 | 427.90 | 422.80 | 422.80 | -1.445% | 7 | 1,446 | +2.353% |
| 2026-05-06 | 429.00 | 429.00 | 429.00 | 429.00 | +14.053% | 1 | 1,446 | +0.874% |
| 2026-05-05 | 371.72 | 376.14 | 371.72 | 376.14 | +10.451% | 11 | 1,447 | +15.050% |
| 2026-05-04 | 340.79 | 340.79 | 340.55 | 340.55 | -6.174% | 4 | 1,449 | +27.074% |
| 2026-05-01 | 362.96 | 362.96 | 362.96 | 362.96 | +21.424% | 1 | 1,448 | +19.228% |
| 2026-04-29 | 299.59 | 299.59 | 298.92 | 298.92 | -8.531% | 4 | 1,448 | +44.771% |
| 2026-04-27 | 326.76 | 326.80 | 326.76 | 326.80 | -1.468% | 4 | 1,450 | +32.420% |
| 2026-04-24 | 328.46 | 332.32 | 328.46 | 331.67 | +9.788% | 24 | 1,448 | +30.476% |
| 2026-04-23 | 319.60 | 319.60 | 302.10 | 302.10 | -1.529% | 3 | 1,454 | +43.247% |
| 2026-04-22 | 306.79 | 306.79 | 306.79 | 306.79 | +0.222% | 76 | 1,453 | +41.057% |
| 2026-04-17 | 311.80 | 311.80 | 305.86 | 306.11 | +21.227% | 46 | 1,526 | +41.371% |
| 2026-04-15 | 235.80 | 252.67 | 235.80 | 252.51 | +13.030% | 52 | 1,466 | +71.379% |
| 2026-04-14 | 193.90 | 223.40 | 193.90 | 223.40 | +23.905% | 23 | 1,450 | +93.711% |
| 2026-04-13 | 156.57 | 180.30 | 156.57 | 180.30 | +9.805% | 4 | 1,438 | +140.017% |
| 2026-04-10 | 166.10 | 168.44 | 163.80 | 164.20 | -0.085% | 10 | 1,441 | +163.551% |
| 2026-04-09 | 152.40 | 164.34 | 152.40 | 164.34 | +3.947% | 26 | 1,434 | +163.326% |
| 2026-04-08 | 151.94 | 158.20 | 149.82 | 158.10 | +41.224% | 9 | 1,453 | +173.719% |
| 2026-04-07 | 105.24 | 111.95 | 105.24 | 111.95 | +1.441% | 3 | 1,450 | +286.556% |
| 2026-04-06 | 114.80 | 114.80 | 110.36 | 110.36 | -3.574% | 52 | 1,449 | +292.126% |
| 2026-04-01 | 114.45 | 114.45 | 114.45 | 114.45 | +50.020% | 103 | 1,348 | +278.113% |
| 2026-03-30 | 84.30 | 84.30 | 76.29 | 76.29 | -41.910% | 30 | 1,298 | +467.243% |
| 2026-03-23 | 131.33 | 131.33 | 131.33 | 131.33 | +5.656% | 2 | 1,315 | +229.513% |
| 2026-03-20 | 124.80 | 124.80 | 124.30 | 124.30 | -5.569% | 29 | 1,286 | +248.150% |
| 2026-03-19 | 130.28 | 131.63 | 128.99 | 131.63 | -23.471% | 112 | 1,287 | +228.762% |
| 2026-03-17 | 172.00 | 172.00 | 172.00 | 172.00 | +2.150% | 10 | 1,183 | +151.599% |
| 2026-03-16 | 174.75 | 174.75 | 166.18 | 168.38 | -3.728% | 83 | 1,183 | +157.008% |
| 2026-03-13 | 176.05 | 178.65 | 174.90 | 174.90 | -8.740% | 108 | 1,191 | +147.427% |
| 2026-03-11 | 193.17 | 193.17 | 191.65 | 191.65 | +3.954% | 22 | 1,193 | +125.802% |
| 2026-03-09 | 184.36 | 184.36 | 184.36 | 184.36 | -4.576% | 1 | 1,173 | +134.731% |
| 2026-03-06 | 192.38 | 193.20 | 192.13 | 193.20 | -7.670% | 6 | 1,173 | +123.991% |
| 2026-03-05 | 210.51 | 210.51 | 201.20 | 209.25 | -1.111% | 18 | 1,173 | +106.810% |
| 2026-03-03 | 204.11 | 211.68 | 204.11 | 211.60 | -10.149% | 14 | 1,175 | +104.513% |
| 2026-02-26 | 235.50 | 235.50 | 235.50 | 235.50 | -9.514% | 9 | 1,175 | +83.758% |
| 2026-02-25 | 260.26 | 260.26 | 260.26 | 260.26 | +17.807% | 2 | 1,175 | +66.276% |
| 2026-02-23 | 221.10 | 221.12 | 220.92 | 220.92 | -3.570% | 14 | 1,175 | +95.885% |
| 2026-02-19 | 228.80 | 229.10 | 228.80 | 229.10 | -0.183% | 10 | 1,179 | +88.891% |
| 2026-02-17 | 226.09 | 229.55 | 226.06 | 229.52 | -16.117% | 6 | 1,174 | +88.546% |
| 2026-02-11 | 274.36 | 274.36 | 273.62 | 273.62 | -0.574% | 204 | 1,173 | +58.157% |
| 2026-02-06 | 275.20 | 275.20 | 275.20 | 275.20 | +24.977% | 1 | 978 | +57.249% |
| 2026-02-05 | 218.30 | 220.20 | 218.00 | 220.20 | -22.163% | 3 | 979 | +96.526% |
| 2026-01-29 | 293.30 | 293.30 | 282.90 | 282.90 | +2.204% | 4 | 981 | +52.969% |
| 2026-01-22 | 276.76 | 276.80 | 276.75 | 276.80 | -4.188% | 4 | 981 | +56.340% |
| 2026-01-16 | 291.16 | 292.50 | 288.90 | 288.90 | -3.591% | 5 | 980 | +49.792% |
| 2026-01-13 | 305.32 | 305.32 | 299.66 | 299.66 | -0.379% | 8 | 980 | +44.414% |
| 2026-01-07 | 299.83 | 300.80 | 299.78 | 300.80 | +9.745% | 134 | 980 | +43.866% |
| 2026-01-05 | 273.72 | 276.60 | 273.61 | 274.09 | -4.412% | 8 | 917 | +57.886% |
| 2025-12-26 | 286.77 | 286.86 | 286.74 | 286.74 | +3.218% | 8 | 917 | +50.921% |
| 2025-12-23 | 267.16 | 277.80 | 267.16 | 277.80 | +15.017% | 3 | 921 | +55.778% |
| 2025-12-18 | 241.49 | 241.95 | 241.45 | 241.53 | -2.727% | 14 | 920 | +79.170% |
| 2025-12-16 | 248.30 | 248.30 | 248.30 | 248.30 | -19.370% | 2 | 426 | +74.285% |
| 2025-12-11 | 307.86 | 307.95 | 307.86 | 307.95 | +7.841% | 2 | 426 | +40.526% |
| 2025-12-01 | 286.94 | 286.94 | 285.56 | 285.56 | -3.971% | 2 | 355 | +51.544% |
| 2025-11-28 | 297.37 | 297.37 | 297.37 | 297.37 | +12.406% | 5 | 356 | +45.526% |
| 2025-11-25 | 264.55 | 264.55 | 264.55 | 264.55 | +11.249% | 370 | 351 | +63.580% |
| 2025-11-21 | 213.88 | 241.50 | 212.76 | 237.80 | +1.243% | 5 | 116 | +81.981% |
| 2025-11-18 | 234.86 | 234.88 | 234.86 | 234.88 | -13.354% | 6 | 115 | +84.243% |
| 2025-11-17 | 271.08 | 271.08 | 271.08 | 271.08 | -3.530% | 4 | 115 | +59.639% |
| 2025-11-14 | 281.00 | 281.00 | 281.00 | 281.00 | -7.015% | 2 | 111 | +54.004% |
| 2025-11-10 | 301.60 | 302.20 | 301.60 | 302.20 | +9.891% | 5 | 110 | +43.200% |
| 2025-11-06 | 275.00 | 275.00 | 275.00 | 275.00 | -11.658% | 1 | 105 | +57.364% |
| 2025-11-05 | 311.29 | 311.29 | 311.29 | 311.29 | -5.810% | 15 | 105 | +39.018% |
| 2025-11-03 | 330.96 | 330.96 | 330.49 | 330.49 | -2.401% | 2 | 89 | +30.942% |
| 2025-10-31 | 338.99 | 338.99 | 338.21 | 338.62 | -0.077% | 4 | 89 | +27.798% |
| 2025-10-28 | 339.08 | 339.08 | 338.88 | 338.88 | +2.675% | 2 | 87 | +27.700% |
| 2025-10-27 | 316.24 | 330.29 | 316.24 | 330.05 | +13.439% | 4 | 86 | +31.116% |
| 2025-10-24 | 287.61 | 290.95 | 284.85 | 290.95 | +13.074% | 142 | 84 | +48.737% |
| 2025-10-22 | 255.09 | 257.31 | 255.09 | 257.31 | -3.553% | 24 | 13 | +68.182% |
| 2025-10-20 | 266.77 | 266.79 | 266.77 | 266.79 | 0.000% | 2 | 1 | +62.206% |