SPX261120C07450000
SPX Nov 20 2026 7450.00 Call
optionOPRA
EODOct 28, 2026
326.96USD-0.680%(-2.24)54Vol2,463OI
SPX261120C07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 328.54 | 328.54 | 326.96 | 326.96 | -0.680% | 54 | 2,500 | 0.000% |
| 2026-10-27 | 323.79 | 329.20 | 322.92 | 329.20 | +11.851% | 49 | 2,521 | -0.680% |
| 2026-10-26 | 289.27 | 309.82 | 288.57 | 294.32 | +9.821% | 23 | 2,531 | +11.090% |
| 2026-10-23 | 264.49 | 282.72 | 264.49 | 268.00 | -9.840% | 28 | 2,519 | +22.000% |
| 2026-10-22 | 286.32 | 297.25 | 284.43 | 297.25 | -19.455% | 89 | 2,502 | +9.995% |
| 2026-10-21 | 332.18 | 369.05 | 332.18 | 369.05 | +9.797% | 31 | 2,490 | -11.405% |
| 2026-10-20 | 350.78 | 350.82 | 330.61 | 336.12 | +0.731% | 26 | 2,516 | -2.725% |
| 2026-10-19 | 325.21 | 344.77 | 321.83 | 333.68 | +12.487% | 46 | 2,558 | -2.014% |
| 2026-10-16 | 356.11 | 356.11 | 296.64 | 296.64 | -15.571% | 345 | 2,764 | +10.221% |
| 2026-10-14 | 367.49 | 367.49 | 338.48 | 351.35 | -14.340% | 119 | 2,648 | -6.942% |
| 2026-10-13 | 423.34 | 423.34 | 409.96 | 410.17 | -4.291% | 18 | 2,663 | -20.287% |
| 2026-10-09 | 428.56 | 428.56 | 428.56 | 428.56 | +10.085% | 1 | 2,663 | -23.707% |
| 2026-10-08 | 407.59 | 408.95 | 386.68 | 389.30 | -5.291% | 43 | 2,622 | -16.013% |
| 2026-10-07 | 404.41 | 411.05 | 398.85 | 411.05 | -8.666% | 60 | 2,569 | -20.457% |
| 2026-10-06 | 450.05 | 450.05 | 450.05 | 450.05 | +10.120% | 3 | 2,569 | -27.350% |
| 2026-10-05 | 389.93 | 412.51 | 389.02 | 408.69 | +4.816% | 8 | 2,569 | -19.998% |
| 2026-10-02 | 375.74 | 389.91 | 372.70 | 389.91 | +16.680% | 16 | 2,570 | -16.145% |
| 2026-10-01 | 346.10 | 346.10 | 311.85 | 334.17 | -6.219% | 27 | 2,570 | -2.158% |
| 2026-09-30 | 361.91 | 362.85 | 356.33 | 356.33 | -2.791% | 7 | 2,570 | -8.242% |
| 2026-09-28 | 366.56 | 366.56 | 366.56 | 366.56 | -7.181% | 1 | 2,570 | -10.803% |
| 2026-09-25 | 394.21 | 394.92 | 394.21 | 394.92 | +5.119% | 14 | 2,570 | -17.209% |
| 2026-09-24 | 375.69 | 375.69 | 375.69 | 375.69 | +0.061% | 1 | 2,569 | -12.971% |
| 2026-09-23 | 372.36 | 377.53 | 372.36 | 375.46 | -10.110% | 6 | 2,567 | -12.917% |
| 2026-09-21 | 371.07 | 417.69 | 371.07 | 417.69 | +25.312% | 71 | 2,496 | -21.722% |
| 2026-09-18 | 333.32 | 333.32 | 333.32 | 333.32 | -1.198% | 1 | 2,495 | -1.908% |
| 2026-09-17 | 335.85 | 337.37 | 335.85 | 337.36 | +23.412% | 82 | 2,416 | -3.083% |
| 2026-09-16 | 331.23 | 331.23 | 273.05 | 273.36 | -22.040% | 5 | 2,416 | +19.608% |
| 2026-09-09 | 356.80 | 356.80 | 350.64 | 350.64 | -10.069% | 6 | 2,413 | -6.753% |
| 2026-09-08 | 395.51 | 395.51 | 389.90 | 389.90 | -8.976% | 73 | 2,416 | -16.143% |
| 2026-09-04 | 428.35 | 428.35 | 428.35 | 428.35 | +12.381% | 3 | 2,413 | -23.670% |
| 2026-09-02 | 381.16 | 381.16 | 381.16 | 381.16 | +5.290% | 3 | 2,401 | -14.220% |
| 2026-09-01 | 362.01 | 362.01 | 362.01 | 362.01 | -9.665% | 560 | 2,346 | -9.682% |
| 2026-08-31 | 401.42 | 401.42 | 400.74 | 400.74 | -4.417% | 12 | 2,320 | -18.411% |
| 2026-08-28 | 441.55 | 441.55 | 419.26 | 419.26 | -6.590% | 18 | 2,326 | -22.015% |
| 2026-08-27 | 448.84 | 448.84 | 448.84 | 448.84 | +14.139% | 6 | 2,326 | -27.154% |
| 2026-08-26 | 391.83 | 393.54 | 391.81 | 393.24 | -2.805% | 40 | 2,310 | -16.855% |
| 2026-08-25 | 406.38 | 406.38 | 399.44 | 404.59 | +2.876% | 46 | 2,330 | -19.187% |
| 2026-08-24 | 398.50 | 398.50 | 393.28 | 393.28 | -4.272% | 8 | 2,334 | -16.863% |
| 2026-08-21 | 411.95 | 417.68 | 408.96 | 410.83 | -1.609% | 20 | 2,334 | -20.415% |
| 2026-08-20 | 419.92 | 419.92 | 417.55 | 417.55 | -6.112% | 2 | 2,336 | -21.696% |
| 2026-08-18 | 444.73 | 444.73 | 444.73 | 444.73 | -12.408% | 1 | 2,336 | -26.481% |
| 2026-08-14 | 509.65 | 509.65 | 507.73 | 507.73 | -5.711% | 2 | 2,335 | -35.604% |
| 2026-08-13 | 519.69 | 538.48 | 519.69 | 538.48 | +8.843% | 4 | 2,335 | -39.281% |
| 2026-08-07 | 489.17 | 494.73 | 489.17 | 494.73 | +2.994% | 5 | 2,332 | -33.911% |
| 2026-08-06 | 480.35 | 480.35 | 480.35 | 480.35 | +21.888% | 1 | 2,332 | -31.933% |
| 2026-08-03 | 394.43 | 394.43 | 394.09 | 394.09 | +25.787% | 8 | 2,326 | -17.034% |
| 2026-07-31 | 295.59 | 313.30 | 295.59 | 313.30 | +6.921% | 38 | 2,332 | +4.360% |
| 2026-07-30 | 273.34 | 294.00 | 273.34 | 293.02 | +27.811% | 24 | 2,330 | +11.583% |
| 2026-07-29 | 288.46 | 288.46 | 229.26 | 229.26 | -21.432% | 107 | 2,299 | +42.615% |
| 2026-07-27 | 291.80 | 291.80 | 291.80 | 291.80 | +1.214% | 1 | 2,298 | +12.049% |
| 2026-07-24 | 296.48 | 303.90 | 288.30 | 288.30 | -1.952% | 5 | 2,298 | +13.410% |
| 2026-07-23 | 294.04 | 294.04 | 294.04 | 294.04 | -18.372% | 1 | 2,297 | +11.196% |
| 2026-07-22 | 360.21 | 360.22 | 360.21 | 360.22 | +1.700% | 15 | 2,312 | -9.233% |
| 2026-07-21 | 337.65 | 354.20 | 332.57 | 354.20 | +10.051% | 14 | 2,305 | -7.691% |
| 2026-07-20 | 343.03 | 343.03 | 321.85 | 321.85 | -1.061% | 15 | 2,295 | +1.588% |
| 2026-07-17 | 325.30 | 325.30 | 325.30 | 325.30 | -20.639% | 2 | 2,297 | +0.510% |
| 2026-07-15 | 410.00 | 413.30 | 407.80 | 409.90 | +4.221% | 4 | 2,297 | -20.234% |
| 2026-07-09 | 393.30 | 393.30 | 393.30 | 393.30 | +18.607% | 1 | 2,298 | -16.868% |
| 2026-07-08 | 350.51 | 350.51 | 327.53 | 331.60 | -14.806% | 11 | 2,299 | -1.399% |
| 2026-07-06 | 385.00 | 389.23 | 380.50 | 389.23 | +11.816% | 3 | 2,301 | -15.998% |
| 2026-07-02 | 362.60 | 362.60 | 348.10 | 348.10 | -8.158% | 2 | 2,300 | -6.073% |
| 2026-07-01 | 367.47 | 379.02 | 367.47 | 379.02 | +3.784% | 6 | 2,300 | -13.735% |
| 2026-06-30 | 355.00 | 366.00 | 355.00 | 365.20 | +12.894% | 4 | 2,297 | -10.471% |
| 2026-06-26 | 295.57 | 323.84 | 295.57 | 323.49 | -3.054% | 14 | 1,984 | +1.073% |
| 2026-06-25 | 333.68 | 333.68 | 333.68 | 333.68 | +3.099% | 401 | 1,942 | -2.014% |
| 2026-06-24 | 324.85 | 325.98 | 313.99 | 323.65 | -3.241% | 123 | 1,888 | +1.023% |
| 2026-06-23 | 357.86 | 358.50 | 332.13 | 334.49 | -26.913% | 230 | 1,881 | -2.251% |
| 2026-06-16 | 457.66 | 457.66 | 457.66 | 457.66 | +40.343% | 1 | 1,880 | -28.558% |
| 2026-06-11 | 326.10 | 326.10 | 326.10 | 326.10 | +7.002% | 50 | 1,870 | +0.264% |
| 2026-06-10 | 304.76 | 304.76 | 304.76 | 304.76 | -27.091% | 26 | 1,868 | +7.284% |
| 2026-06-09 | 418.00 | 418.00 | 418.00 | 418.00 | +9.682% | 1 | 1,868 | -21.780% |
| 2026-06-05 | 424.47 | 424.47 | 377.45 | 381.10 | -21.298% | 66 | 1,816 | -14.206% |
| 2026-05-28 | 452.09 | 484.23 | 452.09 | 484.23 | +11.720% | 3 | 1,816 | -32.478% |
| 2026-05-22 | 441.90 | 441.90 | 432.84 | 433.43 | +4.441% | 10 | 1,812 | -24.565% |
| 2026-05-21 | 419.00 | 419.00 | 415.00 | 415.00 | +3.077% | 8 | 1,812 | -21.214% |
| 2026-05-20 | 402.61 | 402.61 | 402.61 | 402.61 | +6.014% | 1 | 1,812 | -18.790% |
| 2026-05-19 | 379.77 | 379.77 | 379.77 | 379.77 | -7.163% | 10 | 1,822 | -13.906% |
| 2026-05-18 | 411.30 | 411.30 | 409.07 | 409.07 | -15.682% | 2 | 1,821 | -20.072% |
| 2026-05-14 | 454.82 | 485.15 | 454.82 | 485.15 | +9.792% | 16 | 1,820 | -32.606% |
| 2026-05-13 | 441.88 | 441.88 | 441.88 | 441.88 | +9.120% | 15 | 1,820 | -26.007% |
| 2026-05-12 | 385.14 | 404.95 | 385.14 | 404.95 | -2.600% | 12 | 1,814 | -19.259% |
| 2026-05-11 | 398.88 | 415.76 | 398.88 | 415.76 | +4.678% | 72 | 1,876 | -21.358% |
| 2026-05-08 | 397.18 | 397.18 | 397.18 | 397.18 | +11.068% | 2 | 1,876 | -17.680% |
| 2026-05-07 | 357.60 | 357.60 | 357.60 | 357.60 | -2.348% | 1 | 1,875 | -8.568% |
| 2026-05-06 | 367.80 | 367.80 | 366.20 | 366.20 | +14.081% | 7 | 1,872 | -10.715% |
| 2026-05-05 | 315.62 | 324.90 | 315.62 | 321.00 | +8.965% | 418 | 1,689 | +1.857% |
| 2026-05-04 | 294.59 | 294.59 | 294.59 | 294.59 | -3.397% | 5 | 1,694 | +10.988% |
| 2026-05-01 | 316.74 | 317.06 | 304.95 | 304.95 | +12.461% | 398 | 1,662 | +7.218% |
| 2026-04-30 | 271.57 | 271.57 | 271.16 | 271.16 | -3.081% | 4 | 1,662 | +20.578% |
| 2026-04-27 | 272.43 | 279.78 | 271.87 | 279.78 | +1.245% | 12 | 1,644 | +16.863% |
| 2026-04-24 | 252.32 | 276.34 | 252.32 | 276.34 | +10.980% | 2 | 1,644 | +18.318% |
| 2026-04-23 | 249.00 | 249.00 | 249.00 | 249.00 | -2.384% | 61 | 1,643 | +31.309% |
| 2026-04-22 | 255.08 | 255.08 | 255.08 | 255.08 | +0.742% | 200 | 1,583 | +28.179% |
| 2026-04-17 | 256.65 | 256.65 | 253.20 | 253.20 | +19.909% | 3 | 1,509 | +29.131% |
| 2026-04-16 | 208.18 | 211.16 | 208.18 | 211.16 | +6.399% | 2 | 1,509 | +54.840% |
| 2026-04-15 | 195.57 | 198.46 | 195.50 | 198.46 | +17.072% | 7 | 1,510 | +64.749% |
| 2026-04-14 | 150.90 | 174.64 | 150.90 | 169.52 | +41.621% | 74 | 1,508 | +92.874% |
| 2026-04-13 | 120.20 | 120.20 | 119.70 | 119.70 | -6.739% | 95 | 1,443 | +173.150% |
| 2026-04-10 | 128.18 | 128.35 | 127.10 | 128.35 | +1.151% | 12 | 1,443 | +154.741% |
| 2026-04-09 | 125.85 | 126.89 | 125.85 | 126.89 | +5.216% | 2 | 1,433 | +157.672% |
| 2026-04-08 | 120.60 | 120.60 | 120.60 | 120.60 | +55.613% | 1 | 1,433 | +171.111% |
| 2026-04-07 | 77.50 | 77.50 | 77.50 | 77.50 | -10.197% | 20 | 1,436 | +321.884% |
| 2026-04-06 | 86.30 | 86.30 | 86.30 | 86.30 | -4.303% | 1 | 1,433 | +278.864% |
| 2026-04-01 | 90.18 | 90.18 | 90.18 | 90.18 | +40.906% | 10 | 1,433 | +262.564% |
| 2026-03-30 | 66.50 | 66.50 | 64.00 | 64.00 | -3.788% | 6 | 1,434 | +410.875% |
| 2026-03-27 | 66.52 | 66.52 | 66.52 | 66.52 | -33.626% | 2 | 1,433 | +391.521% |
| 2026-03-25 | 100.22 | 100.22 | 100.22 | 100.22 | +8.840% | 6 | 1,435 | +226.242% |
| 2026-03-20 | 92.08 | 92.08 | 92.08 | 92.08 | -14.288% | 2 | 1,435 | +255.083% |
| 2026-03-19 | 107.47 | 107.47 | 107.43 | 107.43 | -13.711% | 2 | 1,433 | +204.347% |
| 2026-03-18 | 125.07 | 125.07 | 124.50 | 124.50 | -1.230% | 2 | 1,433 | +162.618% |
| 2026-03-13 | 141.01 | 141.01 | 126.05 | 126.05 | -11.853% | 2 | 1,433 | +159.389% |
| 2026-03-12 | 143.00 | 143.00 | 143.00 | 143.00 | -12.656% | 85 | 1,433 | +128.643% |
| 2026-03-11 | 166.83 | 167.93 | 163.42 | 163.72 | -0.098% | 48 | 1,378 | +99.707% |
| 2026-03-10 | 170.80 | 170.80 | 163.11 | 163.88 | +11.052% | 39 | 1,378 | +99.512% |
| 2026-03-09 | 145.70 | 147.57 | 145.70 | 147.57 | -4.818% | 43 | 1,378 | +121.563% |
| 2026-03-06 | 148.30 | 158.15 | 148.30 | 155.04 | -7.725% | 142 | 1,379 | +110.888% |
| 2026-03-05 | 168.02 | 168.02 | 168.02 | 168.02 | -8.858% | 5 | 1,240 | +94.596% |
| 2026-03-04 | 184.35 | 184.35 | 184.35 | 184.35 | +15.053% | 1 | 1,240 | +77.358% |
| 2026-03-03 | 159.73 | 160.74 | 159.73 | 160.23 | -17.890% | 36 | 1,239 | +104.057% |
| 2026-02-26 | 194.56 | 195.14 | 194.56 | 195.14 | -0.418% | 4 | 1,239 | +67.552% |
| 2026-02-24 | 196.08 | 196.11 | 195.96 | 195.96 | -2.172% | 3 | 1,239 | +66.850% |
| 2026-02-20 | 197.88 | 200.31 | 197.86 | 200.31 | -2.383% | 13 | 1,239 | +63.227% |
| 2026-02-18 | 205.20 | 205.20 | 205.20 | 205.20 | +7.311% | 1 | 1,239 | +59.337% |
| 2026-02-17 | 188.60 | 191.32 | 188.60 | 191.22 | +4.156% | 5 | 1,239 | +70.986% |
| 2026-02-13 | 189.69 | 199.01 | 183.59 | 183.59 | -8.811% | 20 | 1,239 | +78.092% |
| 2026-02-12 | 201.64 | 201.64 | 201.33 | 201.33 | -11.371% | 4 | 1,239 | +62.400% |
| 2026-02-11 | 227.16 | 227.16 | 227.16 | 227.16 | +4.379% | 1 | 1,239 | +43.934% |
| 2026-02-06 | 217.63 | 217.63 | 217.63 | 217.63 | +5.548% | 6 | 1,239 | +50.237% |
| 2026-02-04 | 205.36 | 206.19 | 205.36 | 206.19 | -11.202% | 4 | 1,239 | +58.572% |
| 2026-01-29 | 232.20 | 232.20 | 232.20 | 232.20 | -7.600% | 1 | 1,239 | +40.810% |
| 2026-01-28 | 251.40 | 251.40 | 251.30 | 251.30 | +4.469% | 2 | 1,239 | +30.107% |
| 2026-01-26 | 240.47 | 240.58 | 240.26 | 240.55 | +9.192% | 106 | 1,239 | +35.922% |
| 2026-01-22 | 228.73 | 228.73 | 220.30 | 220.30 | +14.287% | 755 | 1,239 | +48.416% |
| 2026-01-21 | 193.92 | 193.92 | 190.85 | 192.76 | +0.584% | 208 | 541 | +69.620% |
| 2026-01-20 | 192.00 | 192.00 | 191.64 | 191.64 | -16.613% | 2 | 437 | +70.612% |
| 2026-01-14 | 229.82 | 229.82 | 229.82 | 229.82 | +14.225% | 2 | 436 | +42.268% |
| 2026-01-02 | 201.20 | 201.20 | 201.20 | 201.20 | -11.170% | 1 | 434 | +62.505% |
| 2025-12-29 | 226.50 | 226.50 | 226.50 | 226.50 | +2.880% | 6 | 433 | +44.353% |
| 2025-12-22 | 220.40 | 220.40 | 220.12 | 220.16 | +18.557% | 6 | 439 | +48.510% |
| 2025-12-17 | 185.70 | 185.70 | 185.70 | 185.70 | -8.823% | 6 | 440 | +76.069% |
| 2025-12-16 | 204.53 | 204.72 | 203.63 | 203.67 | -16.873% | 392 | 440 | +60.534% |
| 2025-12-08 | 244.13 | 245.67 | 243.57 | 245.01 | -0.970% | 154 | 318 | +33.448% |
| 2025-12-03 | 249.65 | 249.84 | 246.74 | 247.41 | -3.015% | 6 | 259 | +32.153% |
| 2025-11-28 | 259.40 | 259.40 | 253.80 | 255.10 | +2.450% | 6 | 262 | +28.169% |
| 2025-11-26 | 244.60 | 256.60 | 244.60 | 249.00 | +23.961% | 6 | 263 | +31.309% |
| 2025-11-21 | 201.21 | 201.21 | 200.87 | 200.87 | -5.397% | 6 | 263 | +62.772% |
| 2025-11-18 | 195.50 | 213.46 | 195.32 | 212.33 | -3.368% | 10 | 260 | +53.987% |
| 2025-11-17 | 219.78 | 219.78 | 219.73 | 219.73 | -10.690% | 36 | 259 | +48.801% |
| 2025-11-14 | 242.23 | 246.92 | 242.23 | 246.03 | -14.221% | 130 | 261 | +32.894% |
| 2025-11-11 | 285.43 | 286.82 | 285.43 | 286.82 | +8.970% | 2 | 265 | +13.995% |
| 2025-11-10 | 263.36 | 263.36 | 263.21 | 263.21 | +8.899% | 2 | 265 | +24.220% |
| 2025-11-06 | 243.31 | 243.31 | 241.00 | 241.70 | -12.071% | 366 | 265 | +35.275% |
| 2025-11-05 | 274.76 | 274.88 | 274.76 | 274.88 | -14.607% | 2 | 104 | +18.946% |
| 2025-10-29 | 322.14 | 322.14 | 321.90 | 321.90 | +18.559% | 2 | 3 | +1.572% |
| 2025-10-27 | 269.38 | 271.51 | 269.38 | 271.51 | +23.830% | 6 | 1 | +20.423% |
| 2025-10-20 | 219.31 | 219.31 | 219.26 | 219.26 | 0.000% | 2 | 1 | +49.120% |