SPX261120C07425000
SPX Nov 20 2026 7425.00 Call
optionOPRA
EODOct 26, 2026
309.84USD-0.158%(-0.49)2Vol397OI
SPX261120C07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 309.84 | 309.84 | 309.84 | 309.84 | -0.158% | 2 | 397 | 0.000% |
| 2026-10-22 | 308.37 | 310.33 | 307.46 | 310.33 | -8.498% | 5 | 394 | -0.158% |
| 2026-10-16 | 339.15 | 339.15 | 339.15 | 339.15 | -20.144% | 1 | 393 | -8.642% |
| 2026-10-08 | 424.70 | 424.70 | 424.70 | 424.70 | -8.276% | 7 | 400 | -27.045% |
| 2026-08-18 | 466.16 | 466.16 | 463.02 | 463.02 | -11.399% | 2 | 399 | -33.083% |
| 2026-08-17 | 522.89 | 522.89 | 522.59 | 522.59 | -1.435% | 2 | 397 | -40.711% |
| 2026-08-14 | 530.20 | 530.20 | 530.20 | 530.20 | -0.884% | 2 | 397 | -41.562% |
| 2026-08-13 | 531.77 | 534.93 | 531.77 | 534.93 | +2.072% | 4 | 395 | -42.078% |
| 2026-08-10 | 517.47 | 524.07 | 517.47 | 524.07 | +0.433% | 10 | 395 | -40.878% |
| 2026-08-07 | 510.68 | 521.81 | 507.80 | 521.81 | +4.393% | 8 | 397 | -40.622% |
| 2026-08-06 | 499.85 | 499.85 | 499.85 | 499.85 | +8.545% | 1 | 397 | -38.013% |
| 2026-08-04 | 460.50 | 460.50 | 460.50 | 460.50 | +68.096% | 1 | 397 | -32.717% |
| 2026-07-30 | 273.95 | 273.95 | 273.95 | 273.95 | +12.109% | 2 | 393 | +13.101% |
| 2026-07-29 | 301.90 | 301.90 | 244.36 | 244.36 | -19.827% | 6 | 393 | +26.797% |
| 2026-07-27 | 304.79 | 304.79 | 304.79 | 304.79 | -2.592% | 1 | 393 | +1.657% |
| 2026-07-23 | 314.10 | 314.10 | 312.90 | 312.90 | -26.730% | 7 | 393 | -0.978% |
| 2026-07-10 | 427.10 | 427.10 | 427.05 | 427.05 | +18.369% | 2 | 393 | -27.446% |
| 2026-07-02 | 377.10 | 377.10 | 360.78 | 360.78 | +0.272% | 2 | 392 | -14.119% |
| 2026-06-24 | 358.00 | 359.80 | 358.00 | 359.80 | -15.071% | 2 | 393 | -13.885% |
| 2026-06-18 | 423.65 | 423.65 | 423.65 | 423.65 | +31.478% | 2 | 395 | -26.864% |
| 2026-06-09 | 322.22 | 322.22 | 322.22 | 322.22 | -33.329% | 1 | 395 | -3.842% |
| 2026-06-04 | 484.18 | 484.18 | 483.30 | 483.30 | -0.029% | 4 | 393 | -35.891% |
| 2026-05-27 | 483.44 | 483.44 | 483.44 | 483.44 | +5.656% | 1 | 394 | -35.909% |
| 2026-05-22 | 457.56 | 457.56 | 457.56 | 457.56 | +6.084% | 1 | 394 | -32.284% |
| 2026-05-21 | 431.32 | 431.32 | 431.32 | 431.32 | +1.813% | 7 | 401 | -28.165% |
| 2026-05-20 | 423.64 | 423.64 | 423.64 | 423.64 | +4.872% | 6 | 401 | -26.862% |
| 2026-05-12 | 403.96 | 403.96 | 403.96 | 403.96 | -7.414% | 2 | 401 | -23.299% |
| 2026-05-11 | 436.31 | 436.31 | 436.31 | 436.31 | +5.165% | 2 | 401 | -28.986% |
| 2026-05-08 | 416.79 | 416.79 | 414.88 | 414.88 | +10.121% | 65 | 376 | -25.318% |
| 2026-05-07 | 376.75 | 376.75 | 376.75 | 376.75 | +11.185% | 1 | 376 | -17.760% |
| 2026-05-05 | 338.85 | 338.85 | 338.85 | 338.85 | +11.244% | 4 | 376 | -8.561% |
| 2026-04-30 | 276.60 | 304.60 | 276.60 | 304.60 | +15.857% | 2 | 376 | +1.720% |
| 2026-04-29 | 266.51 | 266.51 | 262.91 | 262.91 | -10.334% | 3 | 376 | +17.850% |
| 2026-04-27 | 293.30 | 293.30 | 293.07 | 293.21 | +3.290% | 8 | 374 | +5.672% |
| 2026-04-24 | 263.91 | 286.90 | 263.91 | 283.87 | +8.389% | 10 | 375 | +9.149% |
| 2026-04-23 | 278.10 | 278.40 | 261.90 | 261.90 | -3.279% | 3 | 374 | +18.305% |
| 2026-04-22 | 262.70 | 270.78 | 262.70 | 270.78 | +1.797% | 3 | 372 | +14.425% |
| 2026-04-17 | 265.25 | 267.90 | 265.25 | 266.00 | +29.800% | 19 | 372 | +16.481% |
| 2026-04-15 | 201.82 | 204.93 | 201.82 | 204.93 | +13.692% | 7 | 377 | +51.193% |
| 2026-04-14 | 163.96 | 180.25 | 163.96 | 180.25 | +30.967% | 3 | 371 | +71.895% |
| 2026-04-10 | 136.29 | 137.63 | 136.29 | 137.63 | +0.299% | 2 | 368 | +125.125% |
| 2026-04-09 | 137.22 | 137.22 | 137.22 | 137.22 | +11.934% | 1 | 368 | +125.798% |
| 2026-04-08 | 122.16 | 122.59 | 122.16 | 122.59 | +15.390% | 2 | 368 | +152.745% |
| 2026-03-24 | 106.84 | 106.84 | 106.24 | 106.24 | -7.109% | 2 | 369 | +191.642% |
| 2026-03-23 | 116.19 | 116.25 | 114.37 | 114.37 | +10.300% | 26 | 370 | +170.910% |
| 2026-03-20 | 103.66 | 103.69 | 103.66 | 103.69 | -8.980% | 36 | 389 | +198.814% |
| 2026-03-19 | 114.63 | 114.86 | 113.89 | 113.92 | -10.016% | 80 | 389 | +171.980% |
| 2026-03-18 | 126.60 | 126.60 | 126.60 | 126.60 | -5.346% | 1 | 392 | +144.739% |
| 2026-03-13 | 149.18 | 149.18 | 133.75 | 133.75 | -23.185% | 10 | 391 | +131.656% |
| 2026-03-10 | 174.12 | 174.12 | 174.12 | 174.12 | +11.209% | 3 | 386 | +77.946% |
| 2026-03-09 | 156.51 | 156.68 | 156.51 | 156.57 | -5.063% | 20 | 386 | +97.892% |
| 2026-03-06 | 164.29 | 164.92 | 164.29 | 164.92 | -7.789% | 16 | 386 | +87.873% |
| 2026-03-03 | 174.26 | 178.85 | 174.26 | 178.85 | -8.479% | 5 | 386 | +73.240% |
| 2026-02-27 | 195.42 | 195.42 | 195.42 | 195.42 | -2.519% | 4 | 384 | +58.551% |
| 2026-02-26 | 197.33 | 200.47 | 197.33 | 200.47 | -4.040% | 272 | 380 | +54.557% |
| 2026-02-13 | 200.32 | 208.91 | 198.62 | 208.91 | +9.895% | 31 | 233 | +48.313% |
| 2026-02-05 | 199.60 | 199.60 | 190.10 | 190.10 | -16.994% | 3 | 233 | +62.988% |
| 2026-01-22 | 239.72 | 241.10 | 228.66 | 229.02 | +13.074% | 4 | 231 | +35.289% |
| 2026-01-21 | 201.03 | 202.87 | 199.71 | 202.54 | +4.160% | 112 | 232 | +52.977% |
| 2026-01-20 | 213.58 | 216.73 | 194.45 | 194.45 | -9.768% | 230 | 221 | +59.342% |
| 2025-12-18 | 215.90 | 215.90 | 215.50 | 215.50 | -20.795% | 10 | 116 | +43.777% |
| 2025-12-11 | 272.08 | 272.08 | 272.08 | 272.08 | +6.186% | 10 | 126 | +13.878% |
| 2025-12-08 | 255.17 | 256.23 | 254.59 | 256.23 | -0.381% | 114 | 126 | +20.923% |
| 2025-12-03 | 257.72 | 257.72 | 257.21 | 257.21 | -2.683% | 2 | 81 | +20.462% |
| 2025-11-28 | 266.50 | 270.10 | 264.10 | 264.30 | +38.471% | 12 | 81 | +17.230% |
| 2025-11-21 | 188.57 | 191.13 | 188.50 | 190.87 | -16.887% | 120 | 83 | +62.330% |
| 2025-11-20 | 229.54 | 229.65 | 229.54 | 229.65 | +4.249% | 6 | 68 | +34.918% |
| 2025-11-18 | 220.22 | 220.29 | 220.22 | 220.29 | -3.749% | 6 | 65 | +40.651% |
| 2025-11-17 | 228.97 | 229.02 | 228.87 | 228.87 | -15.076% | 18 | 67 | +35.378% |
| 2025-11-13 | 269.50 | 269.50 | 269.50 | 269.50 | -9.042% | 10 | 76 | +14.968% |
| 2025-11-11 | 282.00 | 296.29 | 282.00 | 296.29 | +8.297% | 15 | 66 | +4.573% |
| 2025-11-10 | 273.59 | 273.60 | 273.59 | 273.59 | -0.675% | 4 | 55 | +13.250% |
| 2025-11-05 | 275.21 | 275.45 | 275.21 | 275.45 | -8.984% | 6 | 53 | +12.485% |
| 2025-11-03 | 303.45 | 303.45 | 302.64 | 302.64 | +7.224% | 2 | 50 | +2.379% |
| 2025-10-27 | 278.21 | 282.25 | 277.06 | 282.25 | +9.171% | 12 | 50 | +9.775% |
| 2025-10-24 | 255.01 | 258.54 | 251.81 | 258.54 | 0.000% | 88 | 44 | +19.842% |