SPX261120C07550000
SPX Nov 20 2026 7550.00 Call
optionOPRA
EODOct 28, 2026
247.98USD-0.298%(-0.74)11Vol2,996OI
SPX261120C07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 249.19 | 258.71 | 246.10 | 247.98 | -0.298% | 11 | 3,000 | 0.000% |
| 2026-10-27 | 226.72 | 248.72 | 226.72 | 248.72 | +15.808% | 59 | 3,027 | -0.298% |
| 2026-10-26 | 225.15 | 227.72 | 209.68 | 214.77 | +13.834% | 17 | 3,022 | +15.463% |
| 2026-10-23 | 196.33 | 204.90 | 188.67 | 188.67 | -13.087% | 46 | 2,989 | +31.436% |
| 2026-10-22 | 219.38 | 219.38 | 208.97 | 217.08 | -22.761% | 17 | 2,992 | +14.234% |
| 2026-10-21 | 276.09 | 289.75 | 275.55 | 281.05 | +13.478% | 43 | 3,002 | -11.767% |
| 2026-10-20 | 270.42 | 272.60 | 247.67 | 247.67 | -0.546% | 17 | 2,990 | +0.125% |
| 2026-10-19 | 239.55 | 260.94 | 238.97 | 249.03 | +11.903% | 30 | 3,012 | -0.422% |
| 2026-10-16 | 271.81 | 276.20 | 218.28 | 222.54 | -22.406% | 369 | 3,238 | +11.432% |
| 2026-10-15 | 237.80 | 286.80 | 237.80 | 286.80 | +6.859% | 34 | 3,216 | -13.536% |
| 2026-10-14 | 298.84 | 298.84 | 257.05 | 268.39 | -20.700% | 118 | 3,101 | -7.605% |
| 2026-10-13 | 327.87 | 338.45 | 327.87 | 338.45 | +1.335% | 4 | 3,100 | -26.731% |
| 2026-10-12 | 333.99 | 333.99 | 333.99 | 333.99 | +0.150% | 1 | 3,100 | -25.752% |
| 2026-10-09 | 333.49 | 333.49 | 333.49 | 333.49 | +10.757% | 1 | 3,098 | -25.641% |
| 2026-10-08 | 331.40 | 331.40 | 293.81 | 301.10 | -12.550% | 51 | 3,065 | -17.642% |
| 2026-10-07 | 319.64 | 344.46 | 319.64 | 344.31 | -4.324% | 68 | 3,049 | -27.978% |
| 2026-10-06 | 363.40 | 363.95 | 359.87 | 359.87 | +8.604% | 59 | 3,001 | -31.092% |
| 2026-10-05 | 325.10 | 336.54 | 325.10 | 331.36 | +14.242% | 56 | 3,002 | -25.163% |
| 2026-10-02 | 305.88 | 305.88 | 290.05 | 290.05 | +22.539% | 5 | 3,003 | -14.504% |
| 2026-10-01 | 265.75 | 265.75 | 236.70 | 236.70 | -5.769% | 27 | 2,999 | +4.766% |
| 2026-09-30 | 276.80 | 294.65 | 251.19 | 251.19 | -0.950% | 15 | 3,000 | -1.278% |
| 2026-09-29 | 268.42 | 268.42 | 253.60 | 253.60 | -10.020% | 21 | 2,990 | -2.216% |
| 2026-09-28 | 286.31 | 286.31 | 267.60 | 281.84 | -12.194% | 45 | 2,970 | -12.014% |
| 2026-09-25 | 288.58 | 320.98 | 288.58 | 320.98 | +17.610% | 17 | 2,958 | -22.743% |
| 2026-09-24 | 284.91 | 284.91 | 271.36 | 272.92 | -6.942% | 5 | 2,955 | -9.138% |
| 2026-09-23 | 318.86 | 318.86 | 292.16 | 293.28 | -14.545% | 27 | 2,955 | -15.446% |
| 2026-09-22 | 346.90 | 346.90 | 336.70 | 343.20 | -0.611% | 10 | 2,963 | -27.745% |
| 2026-09-21 | 295.42 | 353.72 | 295.42 | 345.31 | +33.304% | 86 | 2,899 | -28.186% |
| 2026-09-18 | 248.04 | 259.04 | 248.04 | 259.04 | -0.903% | 4 | 2,899 | -4.270% |
| 2026-09-17 | 261.13 | 261.40 | 261.13 | 261.40 | +27.004% | 81 | 2,883 | -5.134% |
| 2026-09-16 | 210.80 | 210.80 | 202.10 | 205.82 | -12.692% | 21 | 2,877 | +20.484% |
| 2026-09-15 | 235.74 | 235.74 | 235.74 | 235.74 | -14.114% | 1 | 2,877 | +5.192% |
| 2026-09-14 | 250.00 | 274.48 | 250.00 | 274.48 | +6.885% | 403 | 2,474 | -9.655% |
| 2026-09-10 | 263.87 | 263.87 | 256.80 | 256.80 | -9.667% | 3 | 1,749 | -3.435% |
| 2026-09-09 | 281.30 | 284.28 | 281.30 | 284.28 | -7.809% | 3 | 1,749 | -12.769% |
| 2026-09-08 | 313.53 | 313.53 | 308.36 | 308.36 | -7.193% | 71 | 1,749 | -19.581% |
| 2026-09-04 | 332.67 | 332.67 | 331.33 | 332.26 | +10.610% | 206 | 1,654 | -25.366% |
| 2026-09-02 | 300.39 | 300.39 | 300.39 | 300.39 | -7.321% | 6 | 1,654 | -17.447% |
| 2026-08-31 | 324.57 | 324.57 | 323.39 | 324.12 | -5.446% | 34 | 1,660 | -23.491% |
| 2026-08-28 | 361.62 | 361.62 | 342.75 | 342.79 | -4.561% | 17 | 1,651 | -27.658% |
| 2026-08-27 | 345.63 | 369.19 | 337.50 | 359.17 | +8.553% | 47 | 1,633 | -30.957% |
| 2026-08-25 | 330.87 | 330.87 | 330.87 | 330.87 | -3.300% | 2 | 1,631 | -25.052% |
| 2026-08-21 | 343.37 | 343.37 | 342.16 | 342.16 | -8.170% | 8 | 1,623 | -27.525% |
| 2026-08-18 | 372.60 | 372.60 | 372.60 | 372.60 | -10.128% | 1 | 1,623 | -33.446% |
| 2026-08-06 | 414.59 | 414.59 | 414.59 | 414.59 | +65.116% | 1 | 1,622 | -40.187% |
| 2026-07-31 | 235.05 | 251.09 | 235.05 | 251.09 | +26.151% | 18 | 1,433 | -1.239% |
| 2026-07-29 | 199.04 | 199.04 | 199.04 | 199.04 | -9.486% | 5 | 1,430 | +24.588% |
| 2026-07-27 | 221.40 | 232.80 | 219.70 | 219.90 | -8.880% | 17 | 1,417 | +12.769% |
| 2026-07-24 | 237.70 | 241.33 | 237.70 | 241.33 | -1.922% | 6 | 1,417 | +2.756% |
| 2026-07-23 | 246.06 | 246.06 | 246.06 | 246.06 | -13.669% | 4 | 1,413 | +0.780% |
| 2026-07-22 | 282.51 | 291.88 | 282.51 | 285.02 | +3.152% | 263 | 1,161 | -12.996% |
| 2026-07-20 | 276.10 | 276.31 | 276.10 | 276.31 | -0.679% | 10 | 1,161 | -10.253% |
| 2026-07-17 | 278.20 | 278.20 | 278.20 | 278.20 | -7.856% | 4 | 1,161 | -10.863% |
| 2026-07-16 | 301.92 | 301.92 | 301.92 | 301.92 | -9.618% | 4 | 1,158 | -17.866% |
| 2026-07-15 | 334.14 | 334.14 | 334.05 | 334.05 | +1.178% | 8 | 1,159 | -25.766% |
| 2026-07-13 | 333.77 | 333.77 | 323.93 | 330.16 | -5.072% | 16 | 1,145 | -24.891% |
| 2026-07-10 | 339.07 | 347.80 | 339.07 | 347.80 | +8.997% | 4 | 1,147 | -28.700% |
| 2026-07-09 | 319.09 | 319.09 | 319.09 | 319.09 | +4.733% | 3 | 1,144 | -22.285% |
| 2026-07-07 | 304.67 | 304.67 | 304.67 | 304.67 | -6.448% | 1 | 1,144 | -18.607% |
| 2026-07-06 | 313.77 | 325.67 | 313.77 | 325.67 | -3.138% | 6 | 1,145 | -23.855% |
| 2026-07-02 | 336.22 | 336.22 | 336.22 | 336.22 | +9.768% | 1 | 1,144 | -26.245% |
| 2026-07-01 | 304.60 | 321.01 | 304.60 | 306.30 | +0.700% | 83 | 1,062 | -19.040% |
| 2026-06-30 | 304.17 | 304.17 | 304.17 | 304.17 | +12.190% | 100 | 1,017 | -18.473% |
| 2026-06-26 | 263.00 | 271.12 | 263.00 | 271.12 | +2.775% | 30 | 1,008 | -8.535% |
| 2026-06-24 | 281.60 | 285.90 | 259.80 | 263.80 | -5.786% | 20 | 993 | -5.997% |
| 2026-06-23 | 282.00 | 282.00 | 280.00 | 280.00 | -20.350% | 2 | 994 | -11.436% |
| 2026-06-22 | 351.54 | 351.54 | 351.54 | 351.54 | -2.269% | 1 | 995 | -29.459% |
| 2026-06-17 | 359.70 | 359.70 | 359.70 | 359.70 | -7.944% | 5 | 944 | -31.059% |
| 2026-06-16 | 390.74 | 390.74 | 390.74 | 390.74 | -1.851% | 1 | 943 | -36.536% |
| 2026-06-15 | 398.11 | 398.11 | 398.11 | 398.11 | +22.684% | 27 | 918 | -37.711% |
| 2026-06-12 | 324.50 | 324.50 | 324.50 | 324.50 | +27.731% | 3 | 918 | -23.581% |
| 2026-06-11 | 254.05 | 254.05 | 254.05 | 254.05 | -16.563% | 3 | 921 | -2.389% |
| 2026-06-10 | 304.48 | 304.48 | 304.48 | 304.48 | +8.048% | 5 | 926 | -18.556% |
| 2026-06-09 | 274.23 | 281.80 | 271.02 | 281.80 | -12.256% | 14 | 928 | -12.001% |
| 2026-06-08 | 321.35 | 321.35 | 321.16 | 321.16 | -15.259% | 2 | 928 | -22.786% |
| 2026-06-05 | 378.99 | 378.99 | 378.99 | 378.99 | -12.500% | 46 | 908 | -34.568% |
| 2026-06-04 | 432.80 | 433.13 | 432.80 | 433.13 | +3.102% | 2 | 908 | -42.747% |
| 2026-06-03 | 419.00 | 420.10 | 419.00 | 420.10 | -1.227% | 2 | 907 | -40.971% |
| 2026-06-01 | 424.59 | 425.32 | 424.59 | 425.32 | -0.812% | 4 | 909 | -41.696% |
| 2026-05-29 | 426.90 | 432.20 | 426.39 | 428.80 | +1.611% | 17 | 908 | -42.169% |
| 2026-05-28 | 422.00 | 422.00 | 422.00 | 422.00 | +8.094% | 1 | 907 | -41.237% |
| 2026-05-26 | 402.50 | 407.40 | 387.20 | 390.40 | +2.804% | 12 | 900 | -36.481% |
| 2026-05-22 | 379.20 | 379.75 | 379.13 | 379.75 | +8.842% | 50 | 950 | -34.699% |
| 2026-05-21 | 348.90 | 348.90 | 348.90 | 348.90 | +7.918% | 4 | 946 | -28.925% |
| 2026-05-20 | 323.30 | 323.30 | 323.30 | 323.30 | -10.691% | 10 | 946 | -23.297% |
| 2026-05-15 | 362.00 | 362.00 | 362.00 | 362.00 | -13.793% | 20 | 941 | -31.497% |
| 2026-05-14 | 419.92 | 419.92 | 419.92 | 419.92 | +28.652% | 1 | 940 | -40.946% |
| 2026-05-12 | 339.20 | 339.22 | 315.76 | 326.40 | -8.134% | 209 | 842 | -24.026% |
| 2026-05-11 | 355.10 | 363.01 | 355.10 | 355.30 | +4.347% | 19 | 837 | -30.205% |
| 2026-05-08 | 341.00 | 341.00 | 340.50 | 340.50 | +4.480% | 2 | 837 | -27.172% |
| 2026-05-06 | 325.90 | 325.90 | 325.90 | 325.90 | +39.979% | 1 | 836 | -23.909% |
| 2026-05-04 | 232.70 | 232.82 | 232.70 | 232.82 | -9.760% | 2 | 837 | +6.511% |
| 2026-05-01 | 251.98 | 261.54 | 250.66 | 258.00 | +9.396% | 63 | 829 | -3.884% |
| 2026-04-30 | 204.89 | 237.18 | 204.89 | 235.84 | +14.552% | 53 | 829 | +5.148% |
| 2026-04-29 | 205.88 | 205.88 | 205.88 | 205.88 | -1.728% | 2 | 829 | +20.449% |
| 2026-04-28 | 204.82 | 209.65 | 203.33 | 209.50 | -9.020% | 48 | 827 | +18.368% |
| 2026-04-27 | 230.29 | 230.29 | 230.27 | 230.27 | +2.685% | 3 | 825 | +7.691% |
| 2026-04-24 | 224.25 | 224.25 | 224.25 | 224.25 | +12.013% | 1 | 825 | +10.582% |
| 2026-04-23 | 215.80 | 215.80 | 200.20 | 200.20 | -3.238% | 2 | 824 | +23.866% |
| 2026-04-21 | 206.90 | 206.90 | 206.90 | 206.90 | +3.657% | 1 | 823 | +19.855% |
| 2026-04-20 | 200.10 | 200.70 | 199.60 | 199.60 | -4.488% | 4 | 823 | +24.238% |
| 2026-04-17 | 190.27 | 211.81 | 190.27 | 208.98 | +22.966% | 16 | 823 | +18.662% |
| 2026-04-16 | 169.95 | 169.95 | 169.95 | 169.95 | +8.935% | 2 | 824 | +45.914% |
| 2026-04-15 | 156.01 | 156.01 | 156.01 | 156.01 | +15.477% | 1 | 824 | +58.951% |
| 2026-04-14 | 135.10 | 135.10 | 135.10 | 135.10 | +37.297% | 5 | 824 | +83.553% |
| 2026-04-10 | 96.64 | 98.42 | 96.64 | 98.40 | +53.295% | 22 | 824 | +152.012% |
| 2026-04-07 | 58.09 | 64.19 | 58.09 | 64.19 | +8.392% | 7 | 817 | +286.322% |
| 2026-03-31 | 53.09 | 59.22 | 53.09 | 59.22 | +19.636% | 250 | 823 | +318.744% |
| 2026-03-30 | 49.50 | 49.50 | 49.50 | 49.50 | +1.664% | 1 | 825 | +400.970% |
| 2026-03-27 | 52.76 | 53.60 | 48.69 | 48.69 | -15.659% | 9 | 825 | +409.304% |
| 2026-03-26 | 66.23 | 66.23 | 57.73 | 57.73 | -26.645% | 20 | 830 | +329.551% |
| 2026-03-25 | 78.70 | 78.70 | 78.70 | 78.70 | +2.889% | 1 | 829 | +215.095% |
| 2026-03-24 | 76.41 | 76.49 | 76.41 | 76.49 | -3.943% | 2 | 828 | +224.199% |
| 2026-03-23 | 79.67 | 79.67 | 79.63 | 79.63 | -1.679% | 2 | 828 | +211.415% |
| 2026-03-19 | 81.18 | 81.18 | 80.99 | 80.99 | -39.114% | 4 | 828 | +206.186% |
| 2026-03-10 | 133.29 | 133.43 | 132.17 | 133.02 | -9.492% | 58 | 830 | +86.423% |
| 2026-03-04 | 146.95 | 146.97 | 146.95 | 146.97 | +20.487% | 2 | 836 | +68.728% |
| 2026-03-03 | 121.30 | 121.98 | 121.30 | 121.98 | -16.703% | 8 | 836 | +103.296% |
| 2026-03-02 | 146.44 | 146.44 | 146.44 | 146.44 | -3.231% | 6 | 849 | +69.339% |
| 2026-02-26 | 170.52 | 170.52 | 151.31 | 151.33 | -15.364% | 16 | 843 | +63.867% |
| 2026-02-25 | 170.80 | 178.80 | 170.80 | 178.80 | +12.086% | 60 | 841 | +38.691% |
| 2026-02-24 | 159.27 | 159.52 | 159.17 | 159.52 | +9.133% | 110 | 841 | +55.454% |
| 2026-02-23 | 146.17 | 146.17 | 146.17 | 146.17 | -12.310% | 6 | 786 | +69.652% |
| 2026-02-20 | 166.42 | 166.81 | 163.20 | 166.69 | +2.308% | 14 | 790 | +48.767% |
| 2026-02-18 | 163.95 | 165.28 | 162.93 | 162.93 | +11.056% | 20 | 790 | +52.200% |
| 2026-02-17 | 138.33 | 152.75 | 134.34 | 146.71 | -22.540% | 228 | 782 | +69.027% |
| 2026-02-11 | 187.30 | 190.08 | 187.30 | 189.40 | -2.617% | 10 | 642 | +30.929% |
| 2026-02-09 | 194.49 | 194.49 | 194.49 | 194.49 | +6.652% | 2 | 647 | +27.503% |
| 2026-02-06 | 162.10 | 182.36 | 160.50 | 182.36 | +5.900% | 38 | 647 | +35.984% |
| 2026-02-04 | 172.20 | 172.20 | 172.20 | 172.20 | -16.253% | 2 | 637 | +44.007% |
| 2026-02-02 | 200.81 | 205.62 | 200.48 | 205.62 | +9.186% | 10 | 635 | +20.601% |
| 2026-01-30 | 188.32 | 188.32 | 188.32 | 188.32 | -1.351% | 3 | 633 | +31.680% |
| 2026-01-29 | 191.41 | 191.43 | 190.90 | 190.90 | -3.101% | 4 | 630 | +29.900% |
| 2026-01-26 | 197.01 | 197.01 | 197.01 | 197.01 | +10.271% | 6 | 627 | +25.872% |
| 2026-01-22 | 181.75 | 187.96 | 178.66 | 178.66 | +0.506% | 64 | 627 | +38.800% |
| 2026-01-21 | 169.67 | 177.76 | 156.45 | 177.76 | +13.036% | 32 | 599 | +39.503% |
| 2026-01-20 | 168.37 | 168.37 | 157.26 | 157.26 | -20.824% | 47 | 583 | +57.688% |
| 2026-01-15 | 207.44 | 207.44 | 198.62 | 198.62 | -6.457% | 9 | 561 | +24.851% |
| 2026-01-09 | 211.33 | 212.33 | 211.33 | 212.33 | +10.445% | 2 | 560 | +16.790% |
| 2026-01-05 | 192.43 | 192.43 | 192.25 | 192.25 | +14.163% | 170 | 457 | +28.988% |
| 2026-01-02 | 166.70 | 171.66 | 164.66 | 168.40 | -6.340% | 25 | 457 | +47.257% |
| 2025-12-31 | 179.80 | 179.80 | 179.80 | 179.80 | -6.563% | 15 | 424 | +37.920% |
| 2025-12-29 | 192.62 | 192.62 | 192.26 | 192.43 | -0.316% | 13 | 424 | +28.868% |
| 2025-12-23 | 183.26 | 193.04 | 183.26 | 193.04 | +14.987% | 4 | 424 | +28.460% |
| 2025-12-16 | 168.96 | 168.96 | 167.85 | 167.88 | -14.049% | 392 | 420 | +47.713% |
| 2025-12-15 | 198.02 | 198.02 | 195.32 | 195.32 | -4.861% | 4 | 227 | +26.961% |
| 2025-12-10 | 203.47 | 205.30 | 203.47 | 205.30 | -6.256% | 66 | 225 | +20.789% |
| 2025-11-28 | 214.40 | 219.00 | 214.40 | 219.00 | +34.273% | 8 | 195 | +13.233% |
| 2025-11-21 | 167.60 | 172.00 | 163.10 | 163.10 | -18.993% | 11 | 188 | +52.042% |
| 2025-11-20 | 202.05 | 202.05 | 201.34 | 201.34 | +11.849% | 6 | 179 | +23.165% |
| 2025-11-18 | 179.30 | 180.11 | 178.94 | 180.01 | -3.163% | 18 | 179 | +37.759% |
| 2025-11-17 | 185.12 | 186.14 | 184.10 | 185.89 | -25.540% | 340 | 174 | +33.401% |
| 2025-11-11 | 248.77 | 249.65 | 248.77 | 249.65 | +20.575% | 4 | 59 | -0.669% |
| 2025-11-06 | 207.01 | 207.05 | 207.01 | 207.05 | -19.658% | 6 | 59 | +19.768% |
| 2025-11-03 | 256.66 | 257.78 | 256.66 | 257.71 | +14.071% | 6 | 64 | -3.776% |
| 2025-10-27 | 225.55 | 225.92 | 225.55 | 225.92 | +11.208% | 32 | 64 | +9.765% |
| 2025-10-24 | 203.26 | 205.91 | 203.15 | 203.15 | +6.691% | 92 | 48 | +22.067% |
| 2025-10-23 | 190.42 | 190.42 | 190.41 | 190.41 | 0.000% | 4 | 2 | +30.235% |