SPX261120C07625000
SPX Nov 20 2026 7625.00 Call
optionOPRA
EODOct 28, 2026
185.75USD+11.075%(+18.52)8Vol2,701OI
SPX261120C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 189.46 | 189.46 | 185.75 | 185.75 | +11.075% | 8 | 2,702 | 0.000% |
| 2026-10-27 | 161.16 | 167.23 | 161.16 | 167.23 | +5.508% | 18 | 2,687 | +11.075% |
| 2026-10-26 | 159.44 | 160.92 | 158.50 | 158.50 | +13.295% | 9 | 2,692 | +17.192% |
| 2026-10-23 | 141.10 | 151.92 | 139.74 | 139.90 | -10.550% | 388 | 2,356 | +32.773% |
| 2026-10-22 | 156.40 | 156.40 | 156.40 | 156.40 | -17.336% | 13 | 2,369 | +18.766% |
| 2026-10-20 | 212.21 | 212.49 | 189.20 | 189.20 | -6.826% | 30 | 2,366 | -1.823% |
| 2026-10-19 | 202.95 | 203.06 | 202.95 | 203.06 | +19.384% | 2 | 2,362 | -8.525% |
| 2026-10-16 | 170.09 | 170.09 | 170.09 | 170.09 | -21.484% | 651 | 2,055 | +9.207% |
| 2026-10-15 | 216.63 | 216.63 | 216.63 | 216.63 | -5.240% | 1 | 2,056 | -14.255% |
| 2026-10-14 | 238.82 | 238.82 | 228.61 | 228.61 | -17.870% | 2 | 2,056 | -18.748% |
| 2026-10-07 | 278.35 | 278.35 | 278.35 | 278.35 | +3.823% | 1 | 2,056 | -33.267% |
| 2026-10-05 | 251.82 | 268.10 | 251.82 | 268.10 | +48.557% | 7 | 2,061 | -30.716% |
| 2026-10-01 | 180.47 | 180.47 | 180.47 | 180.47 | -16.072% | 1 | 2,060 | +2.926% |
| 2026-09-29 | 215.03 | 215.03 | 215.03 | 215.03 | -10.776% | 1 | 2,060 | -13.617% |
| 2026-09-23 | 241.00 | 241.00 | 241.00 | 241.00 | -9.677% | 5 | 2,205 | -22.925% |
| 2026-09-21 | 266.82 | 266.82 | 266.82 | 266.82 | +28.359% | 1 | 2,104 | -30.384% |
| 2026-09-17 | 208.79 | 208.79 | 207.87 | 207.87 | +23.843% | 148 | 2,197 | -10.641% |
| 2026-09-16 | 167.85 | 167.85 | 167.85 | 167.85 | -12.669% | 130 | 2,067 | +10.664% |
| 2026-09-15 | 188.93 | 192.20 | 188.93 | 192.20 | -9.340% | 69 | 1,998 | -3.356% |
| 2026-09-14 | 203.75 | 220.51 | 203.75 | 212.00 | -13.596% | 435 | 1,639 | -12.382% |
| 2026-09-11 | 247.35 | 247.35 | 237.40 | 245.36 | +16.983% | 78 | 1,663 | -24.295% |
| 2026-09-10 | 205.58 | 214.52 | 205.58 | 209.74 | -19.815% | 201 | 1,463 | -11.438% |
| 2026-09-08 | 261.38 | 261.57 | 261.38 | 261.57 | -15.099% | 12 | 1,463 | -28.987% |
| 2026-09-03 | 304.07 | 308.09 | 304.07 | 308.09 | +21.014% | 16 | 1,471 | -39.709% |
| 2026-09-02 | 254.59 | 254.59 | 254.59 | 254.59 | +9.501% | 8 | 1,463 | -27.040% |
| 2026-09-01 | 232.50 | 232.50 | 232.50 | 232.50 | -10.670% | 8 | 1,463 | -20.108% |
| 2026-08-31 | 274.05 | 274.32 | 257.24 | 260.27 | -9.910% | 197 | 1,408 | -28.632% |
| 2026-08-28 | 321.96 | 321.96 | 288.90 | 288.90 | +1.625% | 23 | 1,408 | -35.704% |
| 2026-08-26 | 274.11 | 284.28 | 274.11 | 284.28 | +7.633% | 24 | 1,408 | -34.659% |
| 2026-08-24 | 264.12 | 264.12 | 264.12 | 264.12 | -9.727% | 8 | 1,408 | -29.672% |
| 2026-08-20 | 299.67 | 300.84 | 292.58 | 292.58 | -20.471% | 64 | 1,406 | -36.513% |
| 2026-08-17 | 367.89 | 367.89 | 367.89 | 367.89 | -1.707% | 8 | 1,398 | -49.509% |
| 2026-08-14 | 384.93 | 384.93 | 373.61 | 374.28 | -4.028% | 152 | 1,354 | -50.371% |
| 2026-08-13 | 378.31 | 389.99 | 378.31 | 389.99 | +9.164% | 32 | 1,346 | -52.371% |
| 2026-08-12 | 356.55 | 359.12 | 351.37 | 357.25 | -6.840% | 70 | 1,348 | -48.006% |
| 2026-08-04 | 313.63 | 383.48 | 313.63 | 383.48 | +62.906% | 45 | 1,366 | -51.562% |
| 2026-08-03 | 235.40 | 235.40 | 235.40 | 235.40 | +10.620% | 1 | 1,366 | -21.092% |
| 2026-07-31 | 212.80 | 212.80 | 212.80 | 212.80 | +22.942% | 2 | 1,366 | -12.711% |
| 2026-07-29 | 164.75 | 173.09 | 164.75 | 173.09 | -7.488% | 8 | 1,280 | +7.314% |
| 2026-07-27 | 186.70 | 187.10 | 186.70 | 187.10 | -12.324% | 2 | 1,338 | -0.722% |
| 2026-07-23 | 211.20 | 214.00 | 211.20 | 213.40 | -11.194% | 6 | 1,334 | -12.957% |
| 2026-07-21 | 236.80 | 240.30 | 236.80 | 240.30 | +8.881% | 3 | 1,332 | -22.701% |
| 2026-07-20 | 230.20 | 230.20 | 219.10 | 220.70 | -25.665% | 7 | 1,331 | -15.836% |
| 2026-07-10 | 296.90 | 296.90 | 296.90 | 296.90 | +15.122% | 1 | 1,332 | -37.437% |
| 2026-07-02 | 248.03 | 257.90 | 248.03 | 257.90 | -7.230% | 752 | 685 | -27.976% |
| 2026-06-30 | 278.00 | 278.00 | 278.00 | 278.00 | +28.052% | 100 | 628 | -33.183% |
| 2026-06-26 | 217.10 | 217.10 | 217.10 | 217.10 | -7.143% | 1 | 628 | -14.440% |
| 2026-06-24 | 226.20 | 233.80 | 226.20 | 233.80 | -25.627% | 6 | 628 | -20.552% |
| 2026-06-17 | 314.36 | 314.36 | 314.36 | 314.36 | -11.024% | 1 | 629 | -40.912% |
| 2026-06-15 | 334.30 | 353.31 | 334.30 | 353.31 | +58.862% | 21 | 610 | -47.426% |
| 2026-06-11 | 222.40 | 222.40 | 222.40 | 222.40 | -22.544% | 5 | 615 | -16.479% |
| 2026-06-09 | 300.42 | 300.42 | 287.13 | 287.13 | +0.045% | 60 | 561 | -35.308% |
| 2026-06-08 | 288.40 | 298.26 | 287.00 | 287.00 | -6.025% | 5 | 561 | -35.279% |
| 2026-06-05 | 305.40 | 305.40 | 305.40 | 305.40 | -18.716% | 1 | 561 | -39.178% |
| 2026-06-04 | 375.72 | 375.72 | 375.72 | 375.72 | +1.532% | 9 | 570 | -50.562% |
| 2026-06-03 | 370.00 | 370.05 | 370.00 | 370.05 | -6.765% | 12 | 582 | -49.804% |
| 2026-06-02 | 383.90 | 404.10 | 383.40 | 396.90 | +5.970% | 51 | 583 | -53.200% |
| 2026-05-29 | 388.78 | 388.78 | 374.54 | 374.54 | +3.653% | 8 | 583 | -50.406% |
| 2026-05-28 | 342.00 | 361.34 | 342.00 | 361.34 | +2.788% | 70 | 533 | -48.594% |
| 2026-05-27 | 351.54 | 351.54 | 351.54 | 351.54 | -0.176% | 5 | 538 | -47.161% |
| 2026-05-26 | 362.97 | 362.97 | 344.94 | 352.16 | +16.033% | 4 | 537 | -47.254% |
| 2026-05-20 | 303.70 | 303.90 | 301.90 | 303.50 | -13.766% | 229 | 313 | -38.797% |
| 2026-05-14 | 351.95 | 351.95 | 351.95 | 351.95 | +27.288% | 2 | 315 | -47.223% |
| 2026-05-12 | 294.10 | 294.50 | 276.50 | 276.50 | -11.179% | 5 | 316 | -32.821% |
| 2026-05-11 | 309.90 | 314.32 | 309.90 | 311.30 | +2.773% | 12 | 323 | -40.331% |
| 2026-05-08 | 283.87 | 302.90 | 283.87 | 302.90 | +5.798% | 11 | 321 | -38.676% |
| 2026-05-07 | 286.30 | 286.30 | 286.30 | 286.30 | +0.351% | 1 | 320 | -35.121% |
| 2026-05-06 | 257.43 | 285.30 | 257.43 | 285.30 | +31.160% | 3 | 319 | -34.893% |
| 2026-05-05 | 217.52 | 217.52 | 217.52 | 217.52 | -0.757% | 7 | 326 | -14.606% |
| 2026-05-01 | 219.81 | 219.81 | 219.18 | 219.18 | +7.126% | 2 | 327 | -15.252% |
| 2026-04-30 | 173.40 | 204.60 | 173.40 | 204.60 | +17.715% | 3 | 327 | -9.213% |
| 2026-04-29 | 173.90 | 175.85 | 173.81 | 173.81 | +1.430% | 5 | 326 | +6.870% |
| 2026-04-28 | 171.97 | 171.97 | 171.36 | 171.36 | -12.749% | 35 | 325 | +8.398% |
| 2026-04-27 | 196.16 | 196.85 | 196.16 | 196.40 | +12.408% | 13 | 322 | -5.423% |
| 2026-04-24 | 174.72 | 174.72 | 174.72 | 174.72 | +3.080% | 5 | 323 | +6.313% |
| 2026-04-23 | 179.00 | 179.50 | 169.20 | 169.50 | +3.644% | 16 | 323 | +9.587% |
| 2026-04-21 | 180.23 | 180.23 | 163.54 | 163.54 | -3.556% | 8 | 308 | +13.581% |
| 2026-04-20 | 175.84 | 175.84 | 169.57 | 169.57 | -3.351% | 108 | 308 | +9.542% |
| 2026-04-17 | 175.45 | 175.45 | 175.45 | 175.45 | +28.903% | 1 | 314 | +5.871% |
| 2026-04-15 | 124.11 | 136.41 | 124.11 | 136.11 | +36.794% | 32 | 314 | +36.471% |
| 2026-04-14 | 99.50 | 99.50 | 99.50 | 99.50 | +27.892% | 1 | 302 | +86.683% |
| 2026-04-10 | 77.48 | 77.80 | 77.48 | 77.80 | -0.256% | 9 | 302 | +138.753% |
| 2026-04-09 | 71.15 | 78.40 | 71.15 | 78.00 | +8.484% | 10 | 308 | +138.141% |
| 2026-04-08 | 70.80 | 72.70 | 69.57 | 71.90 | +40.980% | 16 | 304 | +158.345% |
| 2026-04-07 | 49.60 | 51.30 | 49.60 | 51.00 | -5.028% | 5 | 298 | +264.216% |
| 2026-04-01 | 53.50 | 53.70 | 53.50 | 53.70 | +31.136% | 5 | 293 | +245.903% |
| 2026-03-31 | 40.95 | 40.95 | 40.95 | 40.95 | +9.492% | 10 | 291 | +353.602% |
| 2026-03-30 | 37.40 | 37.40 | 37.40 | 37.40 | -23.219% | 110 | 296 | +396.658% |
| 2026-03-26 | 48.79 | 48.79 | 48.71 | 48.71 | -28.734% | 12 | 330 | +281.339% |
| 2026-03-23 | 65.76 | 68.35 | 65.72 | 68.35 | -22.620% | 44 | 324 | +171.763% |
| 2026-03-16 | 88.33 | 88.33 | 88.33 | 88.33 | -13.317% | 1 | 298 | +110.291% |
| 2026-03-11 | 102.20 | 102.20 | 101.90 | 101.90 | -9.220% | 2 | 299 | +82.287% |
| 2026-03-10 | 110.39 | 112.25 | 110.39 | 112.25 | +1.731% | 2 | 297 | +65.479% |
| 2026-03-05 | 110.34 | 110.34 | 110.34 | 110.34 | +8.208% | 2 | 297 | +68.343% |
| 2026-03-03 | 101.92 | 101.97 | 101.85 | 101.97 | -32.782% | 16 | 299 | +82.161% |
| 2026-02-25 | 145.74 | 151.70 | 144.31 | 151.70 | +12.121% | 6 | 308 | +22.446% |
| 2026-02-24 | 136.40 | 136.40 | 135.25 | 135.30 | +9.626% | 6 | 308 | +37.288% |
| 2026-02-23 | 123.39 | 123.42 | 123.39 | 123.42 | -11.987% | 96 | 306 | +50.502% |
| 2026-02-20 | 141.31 | 141.59 | 138.89 | 140.23 | +18.648% | 60 | 227 | +32.461% |
| 2026-02-17 | 118.19 | 118.19 | 118.19 | 118.19 | -5.674% | 3 | 227 | +57.162% |
| 2026-02-13 | 125.30 | 125.30 | 125.30 | 125.30 | -26.011% | 100 | 130 | +48.244% |
| 2026-02-11 | 171.13 | 171.13 | 169.35 | 169.35 | +0.576% | 7 | 130 | +9.684% |
| 2026-02-09 | 167.21 | 168.38 | 167.21 | 168.38 | +12.916% | 9 | 137 | +10.316% |
| 2026-02-04 | 149.12 | 149.12 | 149.12 | 149.12 | -16.272% | 6 | 130 | +24.564% |
| 2026-02-02 | 173.96 | 178.10 | 173.96 | 178.10 | +8.863% | 5 | 130 | +4.295% |
| 2026-01-29 | 163.50 | 163.60 | 163.50 | 163.60 | -8.670% | 3 | 130 | +13.539% |
| 2026-01-28 | 179.13 | 179.13 | 179.13 | 179.13 | -1.175% | 4 | 127 | +3.696% |
| 2026-01-27 | 181.26 | 181.26 | 181.26 | 181.26 | +9.523% | 6 | 127 | +2.477% |
| 2026-01-26 | 165.50 | 165.50 | 165.50 | 165.50 | +6.246% | 16 | 121 | +12.236% |
| 2026-01-23 | 155.77 | 155.77 | 155.77 | 155.77 | -0.186% | 2 | 105 | +19.246% |
| 2026-01-22 | 155.57 | 158.83 | 155.57 | 156.06 | +7.479% | 22 | 103 | +19.025% |
| 2026-01-21 | 145.34 | 145.34 | 145.20 | 145.20 | -15.699% | 4 | 101 | +27.927% |
| 2026-01-16 | 172.40 | 172.40 | 172.24 | 172.24 | +0.344% | 12 | 89 | +7.844% |
| 2026-01-15 | 171.65 | 171.65 | 171.65 | 171.65 | -6.038% | 4 | 89 | +8.214% |
| 2026-01-12 | 182.68 | 182.68 | 182.68 | 182.68 | -1.110% | 4 | 85 | +1.681% |
| 2026-01-09 | 184.73 | 184.73 | 184.73 | 184.73 | +9.250% | 6 | 81 | +0.552% |
| 2026-01-08 | 169.09 | 169.09 | 169.09 | 169.09 | -5.102% | 4 | 81 | +9.853% |
| 2026-01-06 | 168.31 | 178.18 | 168.31 | 178.18 | +8.468% | 6 | 77 | +4.249% |
| 2026-01-05 | 164.27 | 164.27 | 164.27 | 164.27 | -0.881% | 3 | 70 | +13.076% |
| 2025-12-29 | 165.72 | 165.73 | 165.72 | 165.73 | -5.286% | 9 | 70 | +12.080% |
| 2025-12-26 | 174.40 | 174.98 | 174.40 | 174.98 | +5.530% | 22 | 64 | +6.155% |
| 2025-12-23 | 165.81 | 165.81 | 165.81 | 165.81 | +6.809% | 6 | 54 | +12.026% |
| 2025-12-22 | 154.97 | 155.24 | 154.97 | 155.24 | +18.549% | 2 | 48 | +19.653% |
| 2025-12-17 | 133.91 | 134.77 | 130.95 | 130.95 | 0.000% | 94 | 47 | +41.848% |