SPX261120C07525000
SPX Nov 20 2026 7525.00 Call
optionOPRA
EODOct 27, 2026
263.90USD+12.212%(+28.72)1Vol925OI
SPX261120C07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 263.90 | 263.90 | 263.90 | 263.90 | +12.212% | 1 | 925 | 0.000% |
| 2026-10-26 | 235.18 | 235.18 | 235.18 | 235.18 | +12.204% | 1 | 925 | +12.212% |
| 2026-10-23 | 211.30 | 222.70 | 209.60 | 209.60 | -8.587% | 5 | 923 | +25.906% |
| 2026-10-22 | 229.29 | 229.29 | 229.29 | 229.29 | -18.327% | 2 | 923 | +15.094% |
| 2026-10-20 | 249.40 | 290.48 | 249.40 | 280.74 | +1.677% | 16 | 923 | -5.998% |
| 2026-10-19 | 276.11 | 276.11 | 276.11 | 276.11 | -7.532% | 1 | 924 | -4.422% |
| 2026-10-16 | 293.50 | 298.60 | 293.50 | 298.60 | -22.636% | 14 | 924 | -11.621% |
| 2026-10-06 | 373.80 | 385.97 | 373.80 | 385.97 | +46.334% | 4 | 926 | -31.627% |
| 2026-10-01 | 263.76 | 263.76 | 263.76 | 263.76 | -4.400% | 1 | 925 | +0.053% |
| 2026-09-29 | 275.90 | 275.90 | 275.90 | 275.90 | -12.190% | 2 | 925 | -4.349% |
| 2026-09-24 | 304.80 | 317.10 | 291.70 | 314.20 | -1.133% | 9 | 930 | -16.009% |
| 2026-09-23 | 336.40 | 336.40 | 316.80 | 317.80 | +18.653% | 9 | 934 | -16.960% |
| 2026-09-18 | 267.05 | 267.84 | 267.05 | 267.84 | +1.879% | 4 | 933 | -1.471% |
| 2026-09-15 | 264.15 | 264.15 | 262.90 | 262.90 | -40.667% | 2 | 932 | +0.380% |
| 2026-08-17 | 443.39 | 443.59 | 441.17 | 443.09 | -6.353% | 202 | 1,101 | -40.441% |
| 2026-08-13 | 474.25 | 474.25 | 473.15 | 473.15 | +6.290% | 2 | 1,128 | -44.225% |
| 2026-08-04 | 397.37 | 445.20 | 397.37 | 445.15 | +79.380% | 3 | 930 | -40.717% |
| 2026-07-31 | 248.16 | 248.16 | 248.16 | 248.16 | +3.228% | 275 | 674 | +6.343% |
| 2026-07-30 | 240.40 | 240.40 | 240.40 | 240.40 | +19.187% | 1 | 677 | +9.775% |
| 2026-07-29 | 201.70 | 201.70 | 201.70 | 201.70 | -19.577% | 3 | 674 | +30.838% |
| 2026-07-28 | 250.80 | 250.80 | 250.80 | 250.80 | +7.639% | 23 | 674 | +5.223% |
| 2026-07-27 | 256.13 | 256.13 | 233.00 | 233.00 | -4.115% | 4 | 678 | +13.262% |
| 2026-07-24 | 243.00 | 243.00 | 243.00 | 243.00 | -20.116% | 2 | 676 | +8.601% |
| 2026-07-22 | 302.50 | 304.19 | 302.50 | 304.19 | -0.575% | 22 | 655 | -13.245% |
| 2026-07-21 | 305.95 | 305.95 | 305.95 | 305.95 | +3.389% | 1 | 654 | -13.744% |
| 2026-07-20 | 295.92 | 295.92 | 295.92 | 295.92 | -1.327% | 10 | 645 | -10.820% |
| 2026-07-17 | 299.90 | 299.90 | 299.90 | 299.90 | -12.870% | 1 | 645 | -12.004% |
| 2026-07-14 | 344.03 | 344.20 | 341.78 | 344.20 | +10.604% | 5 | 643 | -23.329% |
| 2026-07-02 | 311.20 | 311.20 | 311.20 | 311.20 | -1.472% | 1 | 643 | -15.199% |
| 2026-06-30 | 315.85 | 315.85 | 315.85 | 315.85 | +15.442% | 2 | 645 | -16.448% |
| 2026-06-24 | 284.20 | 284.20 | 273.60 | 273.60 | -25.735% | 5 | 640 | -3.545% |
| 2026-06-22 | 368.41 | 368.41 | 368.41 | 368.41 | +25.190% | 1 | 640 | -28.368% |
| 2026-06-10 | 294.28 | 294.28 | 294.28 | 294.28 | +2.142% | 5 | 640 | -10.324% |
| 2026-06-09 | 287.46 | 288.11 | 287.46 | 288.11 | -14.258% | 2 | 639 | -8.403% |
| 2026-06-08 | 336.75 | 337.25 | 335.65 | 336.02 | -14.901% | 60 | 639 | -21.463% |
| 2026-06-05 | 394.86 | 394.86 | 394.86 | 394.86 | -12.156% | 1 | 638 | -33.166% |
| 2026-06-04 | 419.14 | 449.50 | 416.92 | 449.50 | +3.167% | 6 | 640 | -41.290% |
| 2026-05-28 | 422.60 | 437.73 | 422.60 | 435.70 | +5.994% | 12 | 633 | -39.431% |
| 2026-05-27 | 413.50 | 414.70 | 400.05 | 411.06 | +1.922% | 16 | 631 | -35.800% |
| 2026-05-26 | 416.50 | 425.62 | 403.31 | 403.31 | +1.728% | 153 | 691 | -34.566% |
| 2026-05-22 | 384.95 | 396.46 | 384.95 | 396.46 | +9.097% | 51 | 730 | -33.436% |
| 2026-05-21 | 363.40 | 363.40 | 363.40 | 363.40 | +0.453% | 1 | 729 | -27.380% |
| 2026-05-20 | 354.00 | 361.76 | 353.80 | 361.76 | +0.943% | 20 | 713 | -27.051% |
| 2026-05-15 | 358.38 | 358.38 | 358.38 | 358.38 | -15.721% | 2 | 715 | -26.363% |
| 2026-05-14 | 435.51 | 440.44 | 417.51 | 425.23 | +9.675% | 16 | 731 | -37.939% |
| 2026-05-13 | 387.72 | 387.72 | 387.72 | 387.72 | +14.541% | 1 | 731 | -31.935% |
| 2026-05-12 | 330.10 | 338.50 | 328.70 | 338.50 | -8.397% | 4 | 735 | -22.038% |
| 2026-05-11 | 369.53 | 369.53 | 369.53 | 369.53 | +4.372% | 3 | 735 | -28.585% |
| 2026-05-08 | 354.90 | 359.70 | 354.04 | 354.05 | +12.002% | 9 | 732 | -25.463% |
| 2026-05-07 | 337.67 | 338.30 | 316.11 | 316.11 | -4.383% | 108 | 688 | -16.516% |
| 2026-05-06 | 321.54 | 330.60 | 321.54 | 330.60 | +16.564% | 18 | 695 | -20.175% |
| 2026-05-05 | 283.62 | 283.62 | 283.62 | 283.62 | +18.570% | 3 | 695 | -6.953% |
| 2026-04-30 | 239.20 | 239.20 | 239.20 | 239.20 | +10.802% | 101 | 695 | +10.326% |
| 2026-04-29 | 215.88 | 215.88 | 215.88 | 215.88 | -2.936% | 12 | 695 | +22.244% |
| 2026-04-28 | 225.97 | 225.97 | 222.41 | 222.41 | -3.956% | 8 | 695 | +18.655% |
| 2026-04-27 | 231.57 | 231.57 | 231.57 | 231.57 | -1.631% | 2 | 693 | +13.961% |
| 2026-04-24 | 223.63 | 235.88 | 223.63 | 235.41 | +10.573% | 24 | 693 | +12.102% |
| 2026-04-23 | 221.57 | 227.59 | 208.34 | 212.90 | -2.335% | 18 | 685 | +23.955% |
| 2026-04-22 | 209.40 | 221.36 | 209.40 | 217.99 | +11.824% | 182 | 675 | +21.061% |
| 2026-04-21 | 221.29 | 221.29 | 194.94 | 194.94 | -8.821% | 2 | 720 | +35.375% |
| 2026-04-20 | 213.80 | 213.80 | 213.80 | 213.80 | -2.066% | 90 | 720 | +23.433% |
| 2026-04-17 | 210.89 | 222.81 | 210.89 | 218.31 | +24.500% | 21 | 760 | +20.883% |
| 2026-04-15 | 166.67 | 175.35 | 166.67 | 175.35 | +20.021% | 3 | 762 | +50.499% |
| 2026-04-14 | 144.00 | 146.15 | 144.00 | 146.10 | +25.096% | 183 | 761 | +80.630% |
| 2026-04-13 | 116.79 | 116.79 | 116.79 | 116.79 | +12.460% | 100 | 803 | +125.961% |
| 2026-04-10 | 103.85 | 103.85 | 103.85 | 103.85 | -0.840% | 6 | 803 | +154.117% |
| 2026-04-09 | 104.73 | 104.73 | 104.73 | 104.73 | +58.562% | 100 | 803 | +151.981% |
| 2026-04-06 | 66.05 | 66.05 | 66.05 | 66.05 | -8.934% | 1 | 759 | +299.546% |
| 2026-04-01 | 72.21 | 72.53 | 71.74 | 72.53 | +27.268% | 56 | 759 | +263.849% |
| 2026-03-31 | 56.98 | 56.99 | 55.61 | 56.99 | +11.243% | 295 | 768 | +363.064% |
| 2026-03-30 | 51.53 | 51.53 | 51.23 | 51.23 | -21.786% | 2 | 675 | +415.128% |
| 2026-03-26 | 65.50 | 65.70 | 65.50 | 65.50 | -19.750% | 3 | 675 | +302.901% |
| 2026-03-24 | 81.62 | 81.62 | 81.62 | 81.62 | -5.751% | 3 | 676 | +223.328% |
| 2026-03-23 | 85.78 | 86.63 | 84.93 | 86.60 | +15.946% | 39 | 676 | +204.734% |
| 2026-03-20 | 77.10 | 77.55 | 74.69 | 74.69 | -9.707% | 81 | 677 | +253.327% |
| 2026-03-19 | 82.18 | 82.80 | 82.00 | 82.72 | -29.323% | 102 | 662 | +219.028% |
| 2026-03-13 | 117.39 | 117.39 | 117.04 | 117.04 | -12.774% | 2 | 661 | +125.478% |
| 2026-03-05 | 134.26 | 134.26 | 134.18 | 134.18 | -4.769% | 2 | 661 | +96.676% |
| 2026-03-03 | 128.81 | 140.90 | 128.81 | 140.90 | -12.917% | 9 | 662 | +87.296% |
| 2026-03-02 | 161.80 | 161.80 | 161.80 | 161.80 | +5.407% | 7 | 665 | +63.103% |
| 2026-02-27 | 153.50 | 153.50 | 153.50 | 153.50 | -12.311% | 2 | 658 | +71.922% |
| 2026-02-26 | 175.05 | 175.05 | 175.05 | 175.05 | -6.967% | 12 | 658 | +50.757% |
| 2026-02-25 | 184.30 | 188.70 | 184.30 | 188.16 | +10.956% | 9 | 639 | +40.253% |
| 2026-02-24 | 170.29 | 170.29 | 168.30 | 169.58 | -1.453% | 43 | 639 | +55.620% |
| 2026-02-18 | 172.08 | 172.08 | 172.08 | 172.08 | +9.236% | 5 | 617 | +53.359% |
| 2026-02-17 | 157.93 | 159.83 | 157.53 | 157.53 | -7.303% | 20 | 612 | +67.524% |
| 2026-02-12 | 169.94 | 169.94 | 169.94 | 169.94 | -16.977% | 6 | 602 | +55.290% |
| 2026-02-09 | 204.69 | 204.69 | 204.69 | 204.69 | +8.883% | 2 | 596 | +28.927% |
| 2026-02-04 | 187.99 | 187.99 | 187.99 | 187.99 | -6.286% | 2 | 596 | +40.380% |
| 2026-01-29 | 200.60 | 200.60 | 200.60 | 200.60 | +4.550% | 1 | 598 | +31.555% |
| 2026-01-23 | 189.39 | 192.13 | 189.39 | 191.87 | +1.728% | 150 | 597 | +37.541% |
| 2026-01-22 | 197.60 | 197.66 | 188.61 | 188.61 | +14.985% | 10 | 597 | +39.918% |
| 2026-01-21 | 164.03 | 164.03 | 164.03 | 164.03 | +0.576% | 2 | 594 | +60.885% |
| 2026-01-20 | 165.08 | 165.13 | 163.09 | 163.09 | -23.053% | 8 | 592 | +61.812% |
| 2026-01-15 | 217.49 | 217.49 | 211.95 | 211.95 | -2.583% | 8 | 590 | +24.510% |
| 2026-01-09 | 217.35 | 217.57 | 217.35 | 217.57 | +6.448% | 2 | 597 | +21.294% |
| 2026-01-06 | 204.74 | 204.74 | 204.39 | 204.39 | +13.828% | 120 | 597 | +29.116% |
| 2026-01-02 | 175.44 | 179.56 | 173.30 | 179.56 | -9.664% | 15 | 597 | +46.970% |
| 2025-12-30 | 198.77 | 198.77 | 198.77 | 198.77 | +0.694% | 6 | 582 | +32.767% |
| 2025-12-29 | 202.68 | 202.76 | 197.25 | 197.40 | +7.288% | 151 | 576 | +33.688% |
| 2025-12-22 | 186.41 | 186.41 | 183.99 | 183.99 | +4.784% | 2 | 481 | +43.432% |
| 2025-12-18 | 180.20 | 180.20 | 175.56 | 175.59 | +9.525% | 276 | 481 | +50.293% |
| 2025-12-17 | 160.48 | 160.48 | 160.32 | 160.32 | -21.600% | 6 | 356 | +64.608% |
| 2025-12-12 | 204.76 | 204.76 | 204.49 | 204.49 | -3.747% | 2 | 356 | +29.053% |
| 2025-12-10 | 212.39 | 212.45 | 212.39 | 212.45 | -3.427% | 6 | 356 | +24.217% |
| 2025-12-09 | 220.33 | 220.33 | 219.99 | 219.99 | -3.045% | 6 | 356 | +19.960% |
| 2025-11-28 | 224.20 | 229.10 | 223.00 | 226.90 | +2.023% | 69 | 156 | +16.307% |
| 2025-11-26 | 216.10 | 227.00 | 215.00 | 222.40 | +12.705% | 24 | 183 | +18.660% |
| 2025-11-25 | 197.17 | 197.33 | 197.17 | 197.33 | +7.860% | 4 | 183 | +33.735% |
| 2025-11-24 | 182.65 | 182.95 | 182.65 | 182.95 | +6.156% | 4 | 185 | +44.247% |
| 2025-11-21 | 173.35 | 173.35 | 172.34 | 172.34 | -5.907% | 2 | 185 | +53.128% |
| 2025-11-18 | 183.97 | 183.97 | 182.93 | 183.16 | -3.873% | 60 | 185 | +44.082% |
| 2025-11-17 | 188.25 | 191.61 | 186.22 | 190.54 | -25.460% | 150 | 155 | +38.501% |
| 2025-11-11 | 246.55 | 255.62 | 246.45 | 255.62 | +34.064% | 12 | 63 | +3.239% |
| 2025-11-07 | 191.29 | 192.21 | 190.61 | 190.67 | -20.785% | 28 | 57 | +38.407% |
| 2025-11-05 | 240.70 | 240.70 | 240.70 | 240.70 | -8.479% | 5 | 57 | +9.639% |
| 2025-11-03 | 263.00 | 263.00 | 263.00 | 263.00 | +20.394% | 24 | 53 | +0.342% |
| 2025-10-24 | 212.97 | 218.45 | 212.29 | 218.45 | +10.067% | 96 | 53 | +20.806% |
| 2025-10-23 | 198.48 | 198.48 | 198.47 | 198.47 | +3.187% | 4 | 5 | +32.967% |
| 2025-10-20 | 192.25 | 192.34 | 192.25 | 192.34 | +5.012% | 2 | 3 | +37.205% |
| 2025-10-17 | 180.12 | 183.16 | 180.12 | 183.16 | 0.000% | 5 | 2 | +44.082% |