SPX261120C07400000
SPX Nov 20 2026 7400.00 Call
optionOPRA
EODOct 28, 2026
378.80USD+1.473%(+5.50)26Vol5,934OI
SPX261120C07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 378.61 | 380.33 | 370.75 | 378.80 | +1.473% | 26 | 5,908 | 0.000% |
| 2026-10-27 | 367.69 | 383.15 | 366.77 | 373.30 | +10.798% | 19 | 5,889 | +1.473% |
| 2026-10-26 | 352.30 | 353.02 | 330.87 | 336.92 | +10.698% | 24 | 5,889 | +12.430% |
| 2026-10-23 | 306.49 | 320.29 | 304.36 | 304.36 | -7.385% | 49 | 5,908 | +24.458% |
| 2026-10-22 | 357.73 | 357.73 | 324.64 | 328.63 | -20.582% | 38 | 5,942 | +15.266% |
| 2026-10-21 | 392.56 | 421.26 | 392.56 | 413.80 | +11.545% | 49 | 5,903 | -8.458% |
| 2026-10-20 | 394.76 | 394.81 | 370.87 | 370.97 | +1.062% | 20 | 5,883 | +2.111% |
| 2026-10-19 | 388.51 | 388.51 | 366.12 | 367.07 | +6.787% | 28 | 5,906 | +3.196% |
| 2026-10-16 | 399.09 | 399.09 | 343.74 | 343.74 | -8.475% | 39 | 5,880 | +10.200% |
| 2026-10-15 | 377.46 | 377.46 | 375.57 | 375.57 | -1.397% | 8 | 5,888 | +0.860% |
| 2026-10-14 | 412.17 | 412.17 | 380.89 | 380.89 | -18.505% | 16 | 5,902 | -0.549% |
| 2026-10-13 | 467.38 | 467.38 | 467.38 | 467.38 | +0.111% | 1 | 5,901 | -18.952% |
| 2026-10-12 | 471.45 | 471.45 | 466.86 | 466.86 | +8.797% | 4 | 5,905 | -18.862% |
| 2026-10-08 | 431.67 | 431.67 | 429.11 | 429.11 | -9.208% | 5 | 5,910 | -11.724% |
| 2026-10-07 | 453.29 | 472.63 | 446.18 | 472.63 | +14.397% | 47 | 5,957 | -19.853% |
| 2026-10-02 | 414.51 | 414.52 | 412.85 | 413.15 | +10.294% | 4 | 5,959 | -8.314% |
| 2026-10-01 | 355.90 | 375.10 | 346.34 | 374.59 | -7.077% | 8 | 5,952 | +1.124% |
| 2026-09-30 | 406.45 | 406.47 | 403.12 | 403.12 | -9.078% | 3 | 5,955 | -6.033% |
| 2026-09-25 | 428.11 | 443.44 | 417.42 | 443.37 | +6.605% | 46 | 5,931 | -14.563% |
| 2026-09-24 | 423.49 | 423.49 | 415.90 | 415.90 | -0.811% | 6 | 5,925 | -8.920% |
| 2026-09-23 | 443.65 | 443.65 | 413.48 | 419.30 | -11.862% | 26 | 5,899 | -9.659% |
| 2026-09-22 | 467.63 | 475.73 | 467.63 | 475.73 | -0.647% | 35 | 5,865 | -20.375% |
| 2026-09-21 | 416.32 | 478.90 | 416.32 | 478.83 | +30.635% | 38 | 5,847 | -20.891% |
| 2026-09-18 | 357.71 | 366.54 | 357.71 | 366.54 | -2.508% | 29 | 5,846 | +3.345% |
| 2026-09-17 | 367.17 | 376.50 | 360.71 | 375.97 | +18.475% | 30 | 5,845 | +0.753% |
| 2026-09-16 | 348.50 | 348.50 | 309.75 | 317.34 | -9.440% | 49 | 5,845 | +19.367% |
| 2026-09-15 | 352.82 | 352.82 | 345.65 | 350.42 | -9.241% | 70 | 5,800 | +8.099% |
| 2026-09-14 | 357.16 | 393.79 | 357.16 | 386.10 | +5.587% | 30 | 5,800 | -1.891% |
| 2026-09-10 | 364.20 | 372.49 | 358.35 | 365.67 | -6.679% | 43 | 5,799 | +3.591% |
| 2026-09-09 | 391.32 | 398.95 | 387.07 | 391.84 | -7.294% | 22 | 5,799 | -3.328% |
| 2026-09-08 | 422.67 | 422.67 | 422.67 | 422.67 | -6.383% | 3 | 5,799 | -10.379% |
| 2026-09-04 | 449.21 | 452.10 | 449.21 | 451.49 | +7.156% | 8 | 5,799 | -16.100% |
| 2026-09-02 | 421.21 | 421.34 | 421.21 | 421.34 | +9.161% | 6 | 5,799 | -10.096% |
| 2026-09-01 | 385.98 | 385.98 | 385.98 | 385.98 | -12.492% | 1 | 5,798 | -1.860% |
| 2026-08-31 | 433.58 | 442.62 | 432.81 | 441.08 | -4.284% | 27 | 5,794 | -14.120% |
| 2026-08-28 | 482.32 | 482.32 | 457.35 | 460.82 | -3.356% | 112 | 5,784 | -17.799% |
| 2026-08-27 | 476.82 | 476.82 | 476.82 | 476.82 | +10.590% | 2 | 5,784 | -20.557% |
| 2026-08-26 | 430.15 | 432.21 | 430.15 | 431.16 | -1.683% | 16 | 5,784 | -12.144% |
| 2026-08-25 | 435.14 | 438.54 | 435.14 | 438.54 | -0.621% | 8 | 5,782 | -13.622% |
| 2026-08-20 | 441.28 | 441.28 | 441.28 | 441.28 | -11.226% | 2 | 5,782 | -14.159% |
| 2026-08-19 | 498.57 | 498.57 | 497.08 | 497.08 | +1.723% | 9 | 5,782 | -23.795% |
| 2026-08-18 | 488.66 | 488.66 | 488.66 | 488.66 | -8.854% | 3 | 5,782 | -22.482% |
| 2026-08-17 | 536.13 | 536.13 | 536.13 | 536.13 | +2.036% | 2 | 5,780 | -29.345% |
| 2026-08-12 | 525.43 | 525.43 | 525.43 | 525.43 | -0.797% | 1 | 5,780 | -27.907% |
| 2026-08-11 | 529.65 | 529.65 | 529.65 | 529.65 | +0.963% | 1 | 5,780 | -28.481% |
| 2026-08-07 | 524.60 | 524.60 | 524.60 | 524.60 | -2.061% | 4 | 5,778 | -27.793% |
| 2026-08-05 | 577.47 | 582.44 | 535.18 | 535.64 | -2.430% | 27 | 5,782 | -29.281% |
| 2026-08-04 | 451.97 | 548.98 | 451.97 | 548.98 | +28.579% | 79 | 5,736 | -30.999% |
| 2026-08-03 | 380.46 | 433.17 | 380.46 | 426.96 | +19.399% | 21 | 5,728 | -11.280% |
| 2026-07-31 | 323.81 | 357.59 | 322.31 | 357.59 | +8.716% | 17 | 5,725 | +5.931% |
| 2026-07-30 | 305.23 | 328.92 | 305.23 | 328.92 | +24.775% | 1,212 | 4,656 | +15.165% |
| 2026-07-29 | 318.10 | 321.90 | 263.61 | 263.61 | -20.045% | 71 | 4,687 | +43.697% |
| 2026-07-28 | 306.94 | 330.08 | 306.94 | 329.70 | +3.585% | 22 | 4,690 | +14.892% |
| 2026-07-27 | 317.75 | 322.68 | 317.75 | 318.29 | -5.299% | 6 | 4,691 | +19.011% |
| 2026-07-24 | 336.10 | 336.10 | 336.10 | 336.10 | +2.118% | 2 | 4,691 | +12.705% |
| 2026-07-23 | 340.57 | 340.57 | 317.90 | 329.13 | -15.074% | 15 | 4,690 | +15.091% |
| 2026-07-22 | 387.55 | 387.55 | 387.55 | 387.55 | -0.593% | 1 | 4,690 | -2.258% |
| 2026-07-21 | 371.60 | 389.87 | 366.24 | 389.86 | +9.419% | 9 | 4,686 | -2.837% |
| 2026-07-20 | 367.16 | 367.16 | 356.30 | 356.30 | -3.591% | 2 | 4,684 | +6.315% |
| 2026-07-17 | 357.69 | 391.67 | 357.69 | 369.57 | -11.999% | 7 | 4,684 | +2.497% |
| 2026-07-16 | 432.45 | 432.45 | 419.12 | 419.96 | -2.629% | 4 | 4,684 | -9.801% |
| 2026-07-15 | 437.66 | 437.66 | 431.30 | 431.30 | +1.674% | 2 | 4,684 | -12.173% |
| 2026-07-14 | 413.40 | 431.60 | 413.40 | 424.20 | -6.374% | 4 | 4,684 | -10.702% |
| 2026-07-10 | 425.60 | 453.09 | 425.60 | 453.08 | +6.182% | 7 | 4,684 | -16.394% |
| 2026-07-09 | 412.40 | 426.70 | 412.40 | 426.70 | +10.751% | 2 | 4,684 | -11.226% |
| 2026-07-08 | 384.29 | 385.28 | 383.24 | 385.28 | -6.809% | 53 | 4,672 | -1.682% |
| 2026-07-07 | 414.90 | 414.90 | 413.43 | 413.43 | -4.161% | 3 | 4,672 | -8.376% |
| 2026-07-06 | 439.46 | 439.46 | 431.38 | 431.38 | +16.350% | 4 | 4,672 | -12.189% |
| 2026-07-02 | 370.76 | 370.76 | 370.76 | 370.76 | -12.383% | 1 | 4,671 | +2.169% |
| 2026-07-01 | 394.77 | 425.69 | 394.61 | 423.16 | +1.694% | 9 | 4,669 | -10.483% |
| 2026-06-30 | 416.11 | 416.11 | 416.11 | 416.11 | +16.177% | 1 | 4,670 | -8.966% |
| 2026-06-26 | 352.79 | 358.17 | 352.79 | 358.17 | +3.305% | 183 | 4,490 | +5.760% |
| 2026-06-25 | 351.48 | 351.48 | 342.34 | 346.71 | -0.531% | 11 | 4,494 | +9.256% |
| 2026-06-24 | 348.56 | 348.56 | 348.56 | 348.56 | -5.972% | 1 | 4,493 | +8.676% |
| 2026-06-23 | 371.40 | 371.40 | 370.70 | 370.70 | -13.660% | 2 | 4,491 | +2.185% |
| 2026-06-22 | 429.35 | 429.35 | 429.35 | 429.35 | -3.925% | 38 | 4,491 | -11.774% |
| 2026-06-18 | 430.69 | 446.89 | 430.69 | 446.89 | +7.713% | 59 | 4,461 | -15.236% |
| 2026-06-17 | 464.32 | 464.32 | 414.89 | 414.89 | -11.870% | 2 | 4,436 | -8.699% |
| 2026-06-16 | 472.82 | 472.82 | 470.77 | 470.77 | -5.993% | 2 | 4,434 | -19.536% |
| 2026-06-15 | 477.17 | 500.78 | 477.17 | 500.78 | +21.667% | 25 | 4,440 | -24.358% |
| 2026-06-12 | 381.60 | 411.60 | 381.60 | 411.60 | +6.337% | 7 | 4,440 | -7.969% |
| 2026-06-11 | 337.80 | 387.07 | 337.80 | 387.07 | +17.525% | 46 | 4,454 | -2.137% |
| 2026-06-10 | 392.89 | 392.89 | 329.25 | 329.35 | -9.007% | 58 | 4,408 | +15.014% |
| 2026-06-09 | 418.45 | 418.45 | 361.95 | 361.95 | -10.669% | 3 | 4,400 | +4.655% |
| 2026-06-08 | 424.65 | 424.65 | 405.18 | 405.18 | -14.864% | 14 | 4,390 | -6.511% |
| 2026-06-05 | 475.92 | 475.92 | 475.92 | 475.92 | -11.488% | 1 | 4,390 | -20.407% |
| 2026-06-04 | 538.30 | 538.30 | 537.69 | 537.69 | +0.763% | 7 | 4,384 | -29.550% |
| 2026-06-01 | 523.61 | 533.62 | 523.61 | 533.62 | +9.049% | 2 | 4,383 | -29.013% |
| 2026-05-26 | 489.34 | 489.34 | 489.34 | 489.34 | +1.776% | 1 | 4,383 | -22.590% |
| 2026-05-22 | 480.80 | 480.80 | 480.80 | 480.80 | +7.578% | 1 | 4,383 | -21.215% |
| 2026-05-21 | 433.10 | 455.80 | 421.10 | 446.93 | +1.111% | 10 | 4,383 | -15.244% |
| 2026-05-20 | 430.75 | 442.02 | 430.75 | 442.02 | +3.751% | 5 | 4,382 | -14.303% |
| 2026-05-18 | 420.32 | 426.54 | 420.20 | 426.04 | -6.490% | 24 | 4,358 | -11.088% |
| 2026-05-15 | 464.16 | 464.16 | 450.35 | 455.61 | -9.614% | 15 | 4,347 | -16.859% |
| 2026-05-14 | 504.07 | 504.07 | 504.07 | 504.07 | +24.094% | 1 | 4,347 | -24.852% |
| 2026-05-12 | 426.00 | 427.00 | 406.20 | 406.20 | -8.918% | 20 | 4,345 | -6.745% |
| 2026-05-11 | 440.60 | 456.30 | 440.60 | 445.97 | +2.310% | 42 | 4,342 | -15.062% |
| 2026-05-08 | 423.11 | 435.90 | 423.11 | 435.90 | +9.057% | 317 | 4,201 | -13.099% |
| 2026-05-07 | 414.90 | 414.90 | 399.70 | 399.70 | -3.244% | 142 | 4,321 | -5.229% |
| 2026-05-06 | 395.01 | 413.10 | 395.01 | 413.10 | +30.782% | 62 | 4,351 | -8.303% |
| 2026-05-04 | 315.87 | 315.87 | 315.87 | 315.87 | -6.492% | 1 | 4,351 | +19.923% |
| 2026-05-01 | 343.90 | 346.90 | 337.80 | 337.80 | +7.082% | 457 | 4,152 | +12.137% |
| 2026-04-30 | 278.90 | 315.46 | 278.90 | 315.46 | +13.263% | 11 | 4,152 | +20.079% |
| 2026-04-28 | 278.52 | 278.52 | 278.52 | 278.52 | -9.498% | 3 | 4,151 | +36.005% |
| 2026-04-27 | 307.75 | 307.75 | 307.75 | 307.75 | +1.461% | 72 | 4,151 | +23.087% |
| 2026-04-24 | 303.97 | 303.97 | 303.32 | 303.32 | +10.338% | 6 | 4,223 | +24.885% |
| 2026-04-23 | 291.70 | 291.90 | 260.47 | 274.90 | -3.334% | 4 | 4,226 | +37.796% |
| 2026-04-22 | 282.87 | 284.38 | 281.88 | 284.38 | +6.029% | 443 | 4,225 | +33.202% |
| 2026-04-21 | 268.21 | 268.21 | 268.21 | 268.21 | -3.971% | 1 | 4,233 | +41.233% |
| 2026-04-17 | 279.81 | 290.15 | 279.30 | 279.30 | +16.569% | 402 | 4,232 | +35.625% |
| 2026-04-16 | 234.29 | 239.60 | 232.20 | 239.60 | +6.812% | 16 | 4,276 | +58.097% |
| 2026-04-15 | 211.80 | 225.00 | 211.80 | 224.32 | +17.654% | 5 | 4,280 | +68.866% |
| 2026-04-14 | 172.05 | 190.85 | 172.05 | 190.66 | +23.373% | 146 | 4,280 | +98.678% |
| 2026-04-13 | 137.79 | 154.54 | 137.79 | 154.54 | +4.737% | 760 | 4,204 | +145.115% |
| 2026-04-10 | 145.59 | 149.14 | 145.59 | 147.55 | +6.457% | 204 | 4,100 | +156.727% |
| 2026-04-08 | 136.26 | 138.60 | 133.32 | 138.60 | +46.667% | 30 | 4,071 | +173.304% |
| 2026-04-06 | 100.20 | 100.60 | 94.50 | 94.50 | -5.576% | 7 | 4,068 | +300.847% |
| 2026-04-01 | 98.51 | 100.20 | 97.88 | 100.08 | +22.707% | 525 | 4,067 | +278.497% |
| 2026-03-27 | 80.28 | 81.56 | 80.28 | 81.56 | -8.882% | 22 | 3,542 | +364.443% |
| 2026-03-26 | 90.28 | 90.28 | 89.51 | 89.51 | -22.165% | 20 | 3,542 | +323.193% |
| 2026-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | -6.784% | 8 | 3,559 | +229.391% |
| 2026-03-23 | 125.80 | 126.37 | 123.28 | 123.37 | +4.817% | 10 | 3,559 | +207.044% |
| 2026-03-19 | 117.70 | 117.70 | 117.70 | 117.70 | -14.834% | 1 | 3,563 | +221.835% |
| 2026-03-18 | 138.20 | 138.20 | 138.20 | 138.20 | -6.413% | 1 | 3,562 | +174.096% |
| 2026-03-13 | 157.96 | 157.96 | 147.28 | 147.67 | -16.353% | 5 | 3,561 | +156.518% |
| 2026-03-11 | 171.89 | 176.54 | 171.89 | 176.54 | -4.096% | 11 | 3,565 | +114.569% |
| 2026-03-10 | 196.15 | 196.15 | 184.08 | 184.08 | +1.444% | 69 | 3,565 | +105.780% |
| 2026-03-09 | 165.67 | 181.46 | 165.55 | 181.46 | +6.067% | 3 | 3,565 | +108.751% |
| 2026-03-06 | 174.07 | 174.18 | 170.18 | 171.08 | -14.503% | 14 | 3,565 | +121.417% |
| 2026-03-05 | 200.10 | 200.10 | 200.10 | 200.10 | -3.151% | 20 | 3,570 | +89.305% |
| 2026-03-04 | 200.03 | 206.64 | 200.03 | 206.61 | +9.404% | 149 | 3,590 | +83.341% |
| 2026-03-03 | 183.13 | 192.69 | 178.65 | 188.85 | -11.351% | 144 | 3,610 | +100.582% |
| 2026-03-02 | 213.67 | 213.67 | 213.03 | 213.03 | +3.142% | 140 | 3,611 | +77.815% |
| 2026-02-27 | 206.92 | 206.92 | 206.54 | 206.54 | -5.849% | 4 | 3,611 | +83.403% |
| 2026-02-24 | 218.62 | 219.37 | 218.62 | 219.37 | -3.276% | 125 | 3,613 | +72.676% |
| 2026-02-20 | 226.80 | 226.80 | 226.80 | 226.80 | +5.887% | 1 | 3,594 | +67.019% |
| 2026-02-19 | 214.32 | 214.32 | 214.19 | 214.19 | -1.811% | 4 | 3,593 | +76.852% |
| 2026-02-18 | 218.36 | 218.36 | 218.14 | 218.14 | +3.837% | 102 | 3,593 | +73.650% |
| 2026-02-17 | 188.98 | 210.08 | 188.98 | 210.08 | -1.148% | 5 | 3,593 | +80.312% |
| 2026-02-12 | 219.30 | 220.77 | 212.52 | 212.52 | -16.156% | 305 | 3,593 | +78.242% |
| 2026-02-10 | 253.47 | 253.47 | 253.47 | 253.47 | -1.027% | 2 | 3,469 | +49.446% |
| 2026-02-09 | 256.10 | 256.10 | 256.10 | 256.10 | +7.200% | 10 | 3,467 | +47.911% |
| 2026-02-06 | 230.40 | 239.01 | 230.40 | 238.90 | +19.510% | 17 | 3,467 | +58.560% |
| 2026-02-05 | 200.09 | 206.08 | 196.96 | 199.90 | -25.078% | 67 | 3,452 | +89.495% |
| 2026-02-02 | 267.14 | 267.14 | 266.81 | 266.81 | +9.573% | 4 | 3,392 | +41.974% |
| 2026-01-29 | 243.50 | 243.50 | 243.50 | 243.50 | +1.205% | 11 | 3,392 | +55.565% |
| 2026-01-22 | 252.50 | 252.50 | 240.60 | 240.60 | -15.650% | 2 | 3,392 | +57.440% |
| 2026-01-12 | 282.40 | 285.26 | 282.40 | 285.24 | +1.484% | 32 | 3,578 | +32.800% |
| 2026-01-09 | 280.41 | 281.14 | 280.02 | 281.07 | +8.291% | 90 | 3,603 | +34.771% |
| 2026-01-08 | 259.55 | 259.55 | 259.55 | 259.55 | -4.416% | 1 | 3,603 | +45.945% |
| 2026-01-07 | 271.42 | 271.54 | 271.42 | 271.54 | -0.294% | 4 | 3,603 | +39.501% |
| 2026-01-06 | 272.34 | 272.34 | 272.34 | 272.34 | +4.145% | 1 | 3,603 | +39.091% |
| 2025-12-24 | 259.66 | 261.60 | 259.66 | 261.50 | +4.117% | 18 | 3,598 | +44.857% |
| 2025-12-23 | 243.76 | 251.24 | 243.76 | 251.16 | +10.468% | 4 | 3,598 | +50.820% |
| 2025-12-18 | 227.36 | 227.36 | 227.36 | 227.36 | -14.948% | 1 | 3,598 | +66.608% |
| 2025-12-08 | 269.21 | 269.21 | 267.32 | 267.32 | -7.003% | 3 | 3,191 | +41.703% |
| 2025-12-05 | 286.82 | 287.45 | 286.82 | 287.45 | +7.434% | 266 | 3,190 | +31.779% |
| 2025-12-03 | 264.76 | 267.56 | 264.76 | 267.56 | -2.350% | 210 | 3,190 | +41.576% |
| 2025-11-28 | 281.20 | 281.20 | 274.00 | 274.00 | +0.913% | 141 | 2,660 | +38.248% |
| 2025-11-26 | 265.20 | 275.70 | 265.20 | 271.52 | +12.198% | 13 | 2,569 | +39.511% |
| 2025-11-25 | 242.00 | 242.00 | 242.00 | 242.00 | +2.239% | 1,121 | 2,569 | +56.529% |
| 2025-11-24 | 224.44 | 237.20 | 224.44 | 236.70 | +8.315% | 36 | 1,448 | +60.034% |
| 2025-11-21 | 216.68 | 218.53 | 216.68 | 218.53 | -7.210% | 30 | 1,423 | +73.340% |
| 2025-11-20 | 236.02 | 236.21 | 235.51 | 235.51 | +5.804% | 30 | 1,423 | +60.842% |
| 2025-11-18 | 212.30 | 222.59 | 211.31 | 222.59 | -16.439% | 80 | 1,423 | +70.178% |
| 2025-11-14 | 265.79 | 266.38 | 265.79 | 266.38 | -9.070% | 687 | 1,423 | +42.203% |
| 2025-11-11 | 292.92 | 292.99 | 292.92 | 292.95 | -1.161% | 155 | 874 | +29.305% |
| 2025-11-10 | 292.14 | 296.39 | 292.14 | 296.39 | +15.678% | 6 | 719 | +27.805% |
| 2025-11-07 | 228.59 | 256.22 | 228.30 | 256.22 | -2.822% | 201 | 719 | +47.842% |
| 2025-11-06 | 264.42 | 264.42 | 255.80 | 263.66 | -15.685% | 543 | 531 | +43.670% |
| 2025-11-03 | 317.92 | 317.92 | 309.11 | 312.71 | +5.799% | 4 | 7 | +21.135% |
| 2025-10-27 | 295.51 | 295.57 | 295.51 | 295.57 | +9.861% | 4 | 5 | +28.159% |
| 2025-10-24 | 270.05 | 270.05 | 268.97 | 269.04 | +15.122% | 6 | 5 | +40.797% |
| 2025-10-22 | 234.08 | 234.08 | 233.70 | 233.70 | +5.565% | 4 | 2 | +62.088% |
| 2025-10-17 | 221.47 | 221.47 | 221.38 | 221.38 | 0.000% | 2 | 1 | +71.109% |