SPX261120C07660000
SPX Nov 20 2026 7660.00 Call
optionOPRA
EODOct 28, 2026
160.25USD-2.406%(-3.95)2Vol406OI
SPX261120C07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 164.10 | 164.10 | 160.25 | 160.25 | -2.406% | 2 | 407 | 0.000% |
| 2026-10-27 | 145.50 | 164.20 | 145.50 | 164.20 | +17.538% | 3 | 409 | -2.406% |
| 2026-10-26 | 125.10 | 146.00 | 125.10 | 139.70 | +17.395% | 40 | 415 | +14.710% |
| 2026-10-23 | 121.60 | 130.00 | 117.00 | 119.00 | -15.603% | 12 | 413 | +34.664% |
| 2026-10-22 | 151.90 | 151.90 | 134.65 | 141.00 | -25.397% | 199 | 235 | +13.652% |
| 2026-10-21 | 172.06 | 189.00 | 168.05 | 189.00 | +14.096% | 22 | 234 | -15.212% |
| 2026-10-20 | 153.43 | 186.10 | 151.73 | 165.65 | +3.726% | 28 | 233 | -3.260% |
| 2026-10-19 | 162.65 | 171.61 | 159.70 | 159.70 | +10.214% | 57 | 230 | +0.344% |
| 2026-10-16 | 159.99 | 159.99 | 144.90 | 144.90 | -39.848% | 16 | 223 | +10.594% |
| 2026-10-08 | 240.89 | 240.89 | 240.89 | 240.89 | -0.549% | 1 | 224 | -33.476% |
| 2026-10-05 | 223.00 | 242.22 | 223.00 | 242.22 | +28.254% | 4 | 223 | -33.841% |
| 2026-10-01 | 179.97 | 188.86 | 179.97 | 188.86 | +4.632% | 3 | 222 | -15.149% |
| 2026-09-29 | 178.65 | 182.56 | 178.65 | 180.50 | -5.388% | 4 | 220 | -11.219% |
| 2026-09-28 | 190.78 | 190.78 | 190.78 | 190.78 | -19.773% | 2 | 220 | -16.003% |
| 2026-09-25 | 225.50 | 238.40 | 214.00 | 237.80 | +8.783% | 219 | 338 | -32.611% |
| 2026-09-24 | 208.10 | 220.40 | 208.10 | 218.60 | -8.024% | 23 | 352 | -26.693% |
| 2026-09-21 | 219.49 | 237.67 | 219.49 | 237.67 | +27.335% | 18 | 364 | -32.575% |
| 2026-09-18 | 172.13 | 186.65 | 172.13 | 186.65 | -0.347% | 13 | 351 | -14.144% |
| 2026-09-17 | 187.25 | 189.20 | 187.18 | 187.30 | +9.187% | 37 | 341 | -14.442% |
| 2026-09-16 | 182.80 | 184.47 | 160.73 | 171.54 | +1.623% | 201 | 195 | -6.582% |
| 2026-09-15 | 171.70 | 172.70 | 168.80 | 168.80 | -11.992% | 3 | 192 | -5.065% |
| 2026-09-14 | 180.70 | 194.30 | 176.90 | 191.80 | -10.499% | 13 | 186 | -16.449% |
| 2026-09-11 | 214.50 | 214.50 | 214.30 | 214.30 | +14.172% | 9 | 167 | -25.222% |
| 2026-09-10 | 185.40 | 195.10 | 184.95 | 187.70 | -21.336% | 50 | 168 | -14.624% |
| 2026-09-08 | 238.61 | 238.61 | 238.61 | 238.61 | -4.096% | 6 | 165 | -32.840% |
| 2026-09-04 | 248.80 | 248.80 | 248.80 | 248.80 | -11.528% | 8 | 157 | -35.591% |
| 2026-09-03 | 258.49 | 281.22 | 258.49 | 281.22 | +21.462% | 36 | 165 | -43.016% |
| 2026-09-02 | 237.40 | 237.70 | 229.80 | 231.53 | +7.041% | 17 | 157 | -30.787% |
| 2026-09-01 | 214.22 | 225.04 | 214.22 | 216.30 | -29.140% | 46 | 157 | -25.913% |
| 2026-08-28 | 305.25 | 305.25 | 305.25 | 305.25 | +16.179% | 8 | 165 | -47.502% |
| 2026-08-26 | 245.53 | 262.74 | 245.53 | 262.74 | +2.902% | 40 | 157 | -39.008% |
| 2026-08-25 | 251.43 | 255.33 | 251.43 | 255.33 | +3.772% | 16 | 157 | -37.238% |
| 2026-08-24 | 245.76 | 246.05 | 245.76 | 246.05 | -8.225% | 16 | 157 | -34.871% |
| 2026-08-20 | 278.19 | 278.19 | 268.10 | 268.10 | -10.229% | 60 | 167 | -40.228% |
| 2026-08-19 | 302.95 | 316.16 | 295.58 | 298.65 | -14.762% | 86 | 177 | -46.342% |
| 2026-08-14 | 359.66 | 359.66 | 350.22 | 350.37 | -2.931% | 72 | 177 | -54.263% |
| 2026-08-13 | 354.87 | 360.95 | 354.87 | 360.95 | +7.717% | 24 | 161 | -55.603% |
| 2026-08-12 | 336.80 | 337.48 | 327.44 | 335.09 | +4.247% | 128 | 160 | -52.177% |
| 2026-08-11 | 338.32 | 338.32 | 321.44 | 321.44 | -7.031% | 14 | 158 | -50.146% |
| 2026-08-10 | 345.75 | 345.75 | 345.75 | 345.75 | +1.718% | 2 | 160 | -53.651% |
| 2026-08-07 | 339.43 | 344.29 | 333.03 | 339.91 | +8.729% | 11 | 161 | -52.855% |
| 2026-08-06 | 324.97 | 324.97 | 310.92 | 312.62 | -9.443% | 13 | 158 | -48.740% |
| 2026-08-05 | 361.06 | 361.06 | 333.96 | 345.22 | +22.933% | 44 | 148 | -53.580% |
| 2026-08-04 | 280.15 | 281.32 | 280.15 | 280.82 | +10.777% | 19 | 154 | -42.935% |
| 2026-08-03 | 235.80 | 255.10 | 235.80 | 253.50 | +32.100% | 5 | 153 | -36.785% |
| 2026-07-31 | 162.36 | 191.90 | 162.36 | 191.90 | +9.940% | 38 | 153 | -16.493% |
| 2026-07-30 | 147.27 | 174.58 | 147.03 | 174.55 | +19.547% | 48 | 153 | -8.192% |
| 2026-07-29 | 166.74 | 166.74 | 146.01 | 146.01 | -17.926% | 3 | 152 | +9.753% |
| 2026-07-28 | 176.55 | 177.90 | 176.55 | 177.90 | +4.832% | 18 | 149 | -9.921% |
| 2026-07-27 | 173.03 | 173.81 | 161.17 | 169.70 | -8.876% | 172 | 191 | -5.569% |
| 2026-07-23 | 186.23 | 186.23 | 186.23 | 186.23 | -28.290% | 2 | 193 | -13.950% |
| 2026-07-09 | 259.70 | 259.70 | 259.70 | 259.70 | +14.099% | 7 | 186 | -38.294% |
| 2026-07-08 | 227.61 | 227.61 | 227.61 | 227.61 | -8.938% | 1 | 187 | -29.594% |
| 2026-07-07 | 249.79 | 250.50 | 249.47 | 249.95 | -7.185% | 150 | 37 | -35.887% |
| 2026-07-06 | 265.17 | 269.30 | 265.17 | 269.30 | +29.037% | 3 | 37 | -40.494% |
| 2026-06-24 | 209.90 | 210.70 | 206.40 | 208.70 | -28.527% | 8 | 31 | -23.215% |
| 2026-06-17 | 293.60 | 293.60 | 291.80 | 292.00 | -1.084% | 12 | 19 | -45.120% |
| 2026-06-16 | 310.40 | 310.99 | 295.20 | 295.20 | +29.021% | 7 | 12 | -45.715% |
| 2026-06-10 | 247.10 | 247.10 | 228.80 | 228.80 | -16.709% | 7 | 6 | -29.961% |
| 2026-06-08 | 274.70 | 274.70 | 274.70 | 274.70 | -3.138% | 1 | 5 | -41.664% |
| 2026-06-05 | 282.40 | 283.60 | 282.40 | 283.60 | -21.955% | 5 | 0 | -43.494% |
| 2026-06-04 | 363.38 | 363.38 | 363.38 | 363.38 | +4.444% | 1 | 1 | -55.900% |
| 2026-06-03 | 347.92 | 347.92 | 347.92 | 347.92 | 0.000% | 1 | 0 | -53.941% |