SPX261120C07475000
SPX Nov 20 2026 7475.00 Call
optionOPRA
EODOct 20, 2026
332.52USD-2.430%(-8.28)12Vol1,630OI
SPX261120C07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 332.10 | 332.52 | 331.82 | 332.52 | -2.430% | 12 | 1,630 | 0.000% |
| 2026-10-16 | 341.20 | 341.20 | 340.80 | 340.80 | +2.024% | 14 | 1,643 | -2.430% |
| 2026-10-14 | 334.04 | 334.04 | 334.04 | 334.04 | -17.114% | 1 | 1,644 | -0.455% |
| 2026-10-12 | 403.01 | 403.01 | 403.01 | 403.01 | -8.453% | 2 | 1,646 | -17.491% |
| 2026-10-06 | 440.22 | 440.22 | 440.22 | 440.22 | +14.898% | 1 | 1,645 | -24.465% |
| 2026-10-05 | 383.14 | 383.14 | 383.14 | 383.14 | +11.152% | 26 | 1,652 | -13.212% |
| 2026-09-28 | 344.70 | 344.70 | 344.70 | 344.70 | -16.396% | 1 | 1,651 | -3.534% |
| 2026-09-21 | 358.40 | 412.30 | 358.40 | 412.30 | -12.818% | 6 | 1,653 | -19.350% |
| 2026-08-11 | 472.92 | 472.92 | 472.92 | 472.92 | +0.265% | 1 | 1,649 | -29.688% |
| 2026-08-07 | 469.18 | 471.67 | 469.18 | 471.67 | +5.143% | 3 | 1,649 | -29.502% |
| 2026-08-06 | 448.60 | 448.60 | 448.60 | 448.60 | +72.938% | 1 | 1,649 | -25.876% |
| 2026-07-30 | 259.40 | 259.40 | 259.40 | 259.40 | +5.921% | 2 | 1,649 | +28.188% |
| 2026-07-29 | 259.00 | 259.00 | 244.90 | 244.90 | -11.875% | 15 | 1,644 | +35.778% |
| 2026-07-28 | 277.90 | 277.90 | 277.90 | 277.90 | +3.578% | 3 | 1,641 | +19.655% |
| 2026-07-27 | 268.30 | 268.30 | 268.30 | 268.30 | -1.847% | 5 | 1,636 | +23.936% |
| 2026-07-23 | 282.08 | 282.08 | 273.35 | 273.35 | -18.452% | 3 | 1,634 | +21.646% |
| 2026-07-22 | 335.20 | 335.20 | 335.20 | 335.20 | -8.265% | 20 | 1,619 | -0.800% |
| 2026-07-16 | 365.40 | 365.40 | 365.40 | 365.40 | -8.329% | 2 | 1,621 | -8.998% |
| 2026-07-10 | 398.60 | 398.60 | 398.60 | 398.60 | +12.723% | 1 | 1,621 | -16.578% |
| 2026-07-02 | 353.61 | 353.61 | 353.61 | 353.61 | +11.031% | 16 | 1,637 | -5.964% |
| 2026-06-25 | 318.48 | 318.48 | 318.48 | 318.48 | +5.422% | 1 | 1,637 | +4.408% |
| 2026-06-24 | 341.27 | 341.27 | 302.10 | 302.10 | -5.741% | 3 | 1,634 | +10.070% |
| 2026-06-23 | 320.50 | 320.50 | 320.50 | 320.50 | -20.234% | 10 | 1,641 | +3.750% |
| 2026-06-18 | 401.80 | 401.80 | 401.80 | 401.80 | -1.667% | 1 | 1,641 | -17.242% |
| 2026-06-17 | 408.61 | 408.61 | 408.61 | 408.61 | -4.842% | 1 | 1,642 | -18.622% |
| 2026-06-15 | 429.40 | 429.40 | 429.40 | 429.40 | +17.999% | 1 | 1,643 | -22.562% |
| 2026-06-12 | 363.90 | 363.90 | 363.90 | 363.90 | +24.581% | 1 | 1,643 | -8.623% |
| 2026-06-10 | 347.93 | 347.93 | 290.30 | 292.10 | -7.581% | 98 | 1,642 | +13.838% |
| 2026-06-09 | 343.78 | 343.78 | 313.06 | 316.06 | -34.658% | 29 | 1,649 | +5.208% |
| 2026-06-04 | 484.54 | 484.54 | 483.70 | 483.70 | -4.142% | 2 | 1,650 | -31.255% |
| 2026-06-02 | 483.80 | 504.60 | 483.80 | 504.60 | +1.199% | 70 | 1,678 | -34.102% |
| 2026-06-01 | 498.62 | 498.62 | 498.62 | 498.62 | +3.979% | 1 | 1,678 | -33.312% |
| 2026-05-29 | 479.54 | 479.54 | 479.54 | 479.54 | +1.366% | 1 | 1,679 | -30.659% |
| 2026-05-28 | 473.08 | 473.08 | 473.08 | 473.08 | +7.226% | 5 | 1,679 | -29.712% |
| 2026-05-27 | 445.80 | 445.80 | 435.90 | 441.20 | -1.214% | 6 | 1,673 | -24.633% |
| 2026-05-26 | 443.00 | 455.69 | 443.00 | 446.62 | +4.816% | 23 | 1,669 | -25.547% |
| 2026-05-22 | 426.10 | 426.10 | 426.10 | 426.10 | +24.846% | 1 | 1,668 | -21.962% |
| 2026-05-19 | 341.60 | 341.80 | 340.90 | 341.30 | -6.236% | 96 | 1,644 | -2.573% |
| 2026-05-18 | 393.52 | 393.52 | 364.00 | 364.00 | -8.039% | 4 | 1,644 | -8.648% |
| 2026-05-15 | 411.03 | 411.03 | 395.82 | 395.82 | -14.029% | 3 | 1,642 | -15.992% |
| 2026-05-14 | 460.41 | 460.41 | 460.41 | 460.41 | +29.730% | 82 | 1,571 | -27.777% |
| 2026-05-12 | 370.75 | 370.75 | 354.90 | 354.90 | -12.758% | 5 | 1,673 | -6.306% |
| 2026-05-11 | 405.38 | 406.80 | 405.38 | 406.80 | +5.891% | 1,162 | 554 | -18.260% |
| 2026-05-08 | 388.63 | 388.63 | 384.17 | 384.17 | +36.818% | 105 | 458 | -13.445% |
| 2026-05-04 | 280.79 | 280.79 | 280.79 | 280.79 | +14.379% | 4 | 462 | +18.423% |
| 2026-04-28 | 246.17 | 246.17 | 245.49 | 245.49 | -6.976% | 3 | 462 | +35.452% |
| 2026-04-24 | 260.70 | 263.90 | 259.55 | 263.90 | +11.775% | 7 | 462 | +26.002% |
| 2026-04-23 | 242.40 | 252.20 | 235.80 | 236.10 | -3.119% | 23 | 469 | +40.839% |
| 2026-04-22 | 241.66 | 243.70 | 241.66 | 243.70 | +4.944% | 2 | 446 | +36.446% |
| 2026-04-21 | 231.61 | 232.22 | 231.61 | 232.22 | -3.563% | 5 | 448 | +43.192% |
| 2026-04-17 | 230.80 | 243.67 | 230.80 | 240.80 | +13.612% | 17 | 448 | +38.090% |
| 2026-04-16 | 206.33 | 211.95 | 206.33 | 211.95 | +9.643% | 4 | 457 | +56.886% |
| 2026-04-15 | 169.40 | 193.42 | 169.40 | 193.31 | +16.088% | 34 | 459 | +72.014% |
| 2026-04-14 | 163.31 | 166.52 | 163.31 | 166.52 | +24.987% | 3 | 453 | +99.688% |
| 2026-04-13 | 133.23 | 133.23 | 133.23 | 133.23 | +13.920% | 4 | 451 | +149.583% |
| 2026-04-10 | 118.20 | 118.90 | 116.95 | 116.95 | -2.542% | 7 | 451 | +184.327% |
| 2026-04-09 | 109.45 | 120.00 | 109.45 | 120.00 | +7.768% | 10 | 447 | +177.100% |
| 2026-04-08 | 109.20 | 112.90 | 109.00 | 111.35 | +39.711% | 22 | 437 | +198.626% |
| 2026-04-07 | 78.50 | 79.80 | 78.50 | 79.70 | +3.105% | 7 | 422 | +317.215% |
| 2026-04-02 | 77.30 | 77.40 | 77.30 | 77.30 | -4.978% | 20 | 395 | +330.168% |
| 2026-04-01 | 83.30 | 85.45 | 81.35 | 81.35 | +25.212% | 14 | 395 | +308.752% |
| 2026-03-27 | 64.97 | 64.97 | 64.97 | 64.97 | -27.106% | 1 | 388 | +411.805% |
| 2026-03-24 | 89.71 | 89.71 | 89.13 | 89.13 | -10.736% | 4 | 389 | +273.073% |
| 2026-03-23 | 99.60 | 99.85 | 99.60 | 99.85 | -9.654% | 2 | 388 | +233.020% |
| 2026-03-18 | 115.38 | 118.56 | 109.81 | 110.52 | -15.115% | 17 | 389 | +200.869% |
| 2026-03-12 | 131.73 | 133.71 | 130.20 | 130.20 | -18.472% | 29 | 384 | +155.392% |
| 2026-03-10 | 146.80 | 164.80 | 146.80 | 159.70 | +15.332% | 11 | 388 | +108.215% |
| 2026-03-09 | 135.65 | 138.50 | 135.65 | 138.47 | -3.640% | 3 | 378 | +140.139% |
| 2026-03-06 | 145.37 | 145.46 | 143.70 | 143.70 | -17.347% | 3 | 378 | +131.399% |
| 2026-03-04 | 168.94 | 175.42 | 168.94 | 173.86 | +11.771% | 5 | 298 | +91.257% |
| 2026-03-03 | 152.49 | 155.55 | 152.49 | 155.55 | -13.961% | 7 | 295 | +113.770% |
| 2026-03-02 | 180.79 | 180.79 | 180.79 | 180.79 | +5.337% | 1 | 288 | +83.926% |
| 2026-02-27 | 172.88 | 172.88 | 171.63 | 171.63 | -9.142% | 7 | 287 | +93.742% |
| 2026-02-24 | 188.43 | 188.90 | 188.43 | 188.90 | +8.060% | 65 | 280 | +76.030% |
| 2026-02-23 | 171.81 | 174.81 | 171.81 | 174.81 | -6.238% | 13 | 323 | +90.218% |
| 2026-02-20 | 186.44 | 186.44 | 186.44 | 186.44 | +0.691% | 4 | 322 | +78.352% |
| 2026-02-19 | 182.73 | 186.85 | 182.73 | 185.16 | +0.592% | 83 | 318 | +79.585% |
| 2026-02-13 | 189.57 | 189.57 | 184.07 | 184.07 | +0.927% | 6 | 289 | +80.649% |
| 2026-02-12 | 183.39 | 183.39 | 182.38 | 182.38 | -20.869% | 21 | 289 | +82.323% |
| 2026-02-09 | 230.48 | 230.48 | 230.48 | 230.48 | +11.992% | 2 | 288 | +44.273% |
| 2026-02-06 | 205.80 | 205.80 | 205.80 | 205.80 | +16.952% | 24 | 286 | +61.574% |
| 2026-02-05 | 176.11 | 176.11 | 175.97 | 175.97 | -25.907% | 4 | 286 | +88.964% |
| 2026-02-02 | 239.40 | 240.50 | 237.50 | 237.50 | +7.369% | 11 | 286 | +40.008% |
| 2026-01-29 | 221.20 | 221.20 | 221.20 | 221.20 | -9.195% | 1 | 281 | +50.325% |
| 2026-01-27 | 243.70 | 243.70 | 243.60 | 243.60 | +36.969% | 2 | 281 | +36.502% |
| 2026-01-20 | 183.13 | 183.13 | 177.85 | 177.85 | -20.046% | 6 | 279 | +86.967% |
| 2026-01-14 | 222.41 | 222.44 | 222.41 | 222.44 | -0.416% | 2 | 281 | +49.488% |
| 2026-01-08 | 223.35 | 223.37 | 223.35 | 223.37 | +3.192% | 4 | 252 | +48.865% |
| 2025-12-23 | 216.41 | 216.46 | 216.41 | 216.46 | +14.360% | 2 | 327 | +53.617% |
| 2025-12-16 | 194.92 | 197.03 | 189.28 | 189.28 | -10.721% | 4 | 328 | +75.676% |
| 2025-12-15 | 211.31 | 212.01 | 211.31 | 212.01 | -9.564% | 274 | 338 | +56.842% |
| 2025-12-08 | 234.59 | 234.66 | 234.43 | 234.43 | -7.727% | 4 | 95 | +41.842% |
| 2025-12-05 | 253.68 | 254.06 | 253.68 | 254.06 | +4.337% | 36 | 96 | +30.882% |
| 2025-11-28 | 243.90 | 249.00 | 243.40 | 243.50 | +5.275% | 14 | 81 | +36.559% |
| 2025-11-26 | 230.50 | 231.30 | 230.20 | 231.30 | +9.621% | 4 | 75 | +43.761% |
| 2025-11-20 | 211.32 | 211.32 | 211.00 | 211.00 | +3.254% | 6 | 75 | +57.592% |
| 2025-11-18 | 187.10 | 204.35 | 186.65 | 204.35 | -14.016% | 42 | 72 | +62.721% |
| 2025-11-14 | 237.79 | 237.79 | 237.66 | 237.66 | +0.896% | 2 | 76 | +39.914% |
| 2025-11-13 | 236.23 | 236.23 | 235.55 | 235.55 | -8.984% | 2 | 77 | +41.167% |
| 2025-11-11 | 258.90 | 258.90 | 258.66 | 258.80 | +16.893% | 42 | 50 | +28.485% |
| 2025-11-07 | 221.42 | 221.42 | 221.40 | 221.40 | -1.324% | 4 | 50 | +50.190% |
| 2025-11-06 | 223.61 | 224.37 | 223.61 | 224.37 | -12.249% | 2 | 48 | +48.202% |
| 2025-11-05 | 255.75 | 255.75 | 255.69 | 255.69 | -1.552% | 6 | 47 | +30.048% |
| 2025-10-27 | 256.32 | 261.18 | 256.32 | 259.72 | 0.000% | 88 | 44 | +28.030% |