SPX261120C07670000
SPX Nov 20 2026 7670.00 Call
optionOPRA
EODOct 28, 2026
163.60USD+3.952%(+6.22)2Vol382OI
SPX261120C07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 163.50 | 163.60 | 163.50 | 163.60 | +3.952% | 2 | 383 | 0.000% |
| 2026-10-27 | 150.20 | 157.75 | 150.20 | 157.38 | +20.275% | 9 | 391 | +3.952% |
| 2026-10-26 | 121.70 | 130.85 | 117.80 | 130.85 | +12.511% | 6 | 389 | +25.029% |
| 2026-10-23 | 114.10 | 124.71 | 111.20 | 116.30 | -13.852% | 12 | 391 | +40.671% |
| 2026-10-22 | 138.00 | 139.30 | 130.00 | 135.00 | -28.685% | 8 | 387 | +21.185% |
| 2026-10-21 | 194.70 | 194.70 | 189.30 | 189.30 | +17.680% | 2 | 386 | -13.576% |
| 2026-10-19 | 163.00 | 163.00 | 159.80 | 160.86 | +13.924% | 104 | 422 | +1.703% |
| 2026-10-16 | 177.20 | 177.20 | 135.80 | 141.20 | -15.449% | 306 | 186 | +15.864% |
| 2026-10-15 | 167.00 | 167.00 | 167.00 | 167.00 | -2.339% | 34 | 152 | -2.036% |
| 2026-10-14 | 171.00 | 171.00 | 171.00 | 171.00 | -26.319% | 1 | 151 | -4.327% |
| 2026-10-13 | 232.08 | 232.08 | 232.08 | 232.08 | -4.616% | 3 | 148 | -29.507% |
| 2026-10-12 | 244.10 | 244.32 | 243.11 | 243.31 | -10.018% | 8 | 150 | -32.761% |
| 2026-10-06 | 262.41 | 271.60 | 262.00 | 270.40 | +38.809% | 22 | 166 | -39.497% |
| 2026-09-30 | 192.20 | 194.80 | 192.20 | 194.80 | +7.803% | 11 | 174 | -16.016% |
| 2026-09-29 | 173.50 | 181.90 | 171.90 | 180.70 | -15.323% | 32 | 173 | -9.463% |
| 2026-09-28 | 185.10 | 213.40 | 185.10 | 213.40 | +2.399% | 2 | 173 | -23.336% |
| 2026-09-25 | 219.68 | 219.68 | 208.40 | 208.40 | -1.929% | 2 | 173 | -21.497% |
| 2026-09-24 | 194.60 | 212.50 | 192.50 | 212.50 | -14.353% | 9 | 173 | -23.012% |
| 2026-09-21 | 248.11 | 248.11 | 248.11 | 248.11 | +37.267% | 1 | 173 | -34.062% |
| 2026-09-18 | 180.96 | 180.96 | 180.75 | 180.75 | +0.865% | 14 | 159 | -9.488% |
| 2026-09-17 | 171.60 | 180.30 | 171.60 | 179.20 | +6.826% | 47 | 150 | -8.705% |
| 2026-09-16 | 172.78 | 175.86 | 167.75 | 167.75 | +2.851% | 33 | 114 | -2.474% |
| 2026-09-15 | 168.02 | 168.02 | 162.90 | 163.10 | -14.022% | 14 | 106 | +0.307% |
| 2026-09-14 | 189.70 | 189.70 | 189.70 | 189.70 | +2.375% | 1 | 105 | -13.759% |
| 2026-09-10 | 184.72 | 187.00 | 181.35 | 185.30 | -8.867% | 23 | 87 | -11.711% |
| 2026-09-09 | 203.33 | 203.33 | 203.33 | 203.33 | -10.210% | 1 | 87 | -19.540% |
| 2026-09-08 | 226.45 | 226.45 | 226.45 | 226.45 | -11.880% | 8 | 87 | -27.754% |
| 2026-09-04 | 256.98 | 256.98 | 256.98 | 256.98 | +2.260% | 8 | 87 | -36.337% |
| 2026-09-03 | 251.30 | 251.30 | 251.30 | 251.30 | +12.263% | 8 | 79 | -34.899% |
| 2026-09-02 | 230.90 | 231.00 | 223.37 | 223.85 | +8.192% | 12 | 76 | -26.915% |
| 2026-09-01 | 221.75 | 221.75 | 206.90 | 206.90 | -24.329% | 19 | 73 | -20.928% |
| 2026-08-28 | 273.42 | 273.42 | 273.42 | 273.42 | +7.346% | 8 | 60 | -40.165% |
| 2026-08-26 | 239.89 | 254.71 | 239.89 | 254.71 | +2.984% | 24 | 57 | -35.770% |
| 2026-08-25 | 246.15 | 250.09 | 243.73 | 247.33 | +3.576% | 36 | 57 | -33.854% |
| 2026-08-24 | 238.26 | 243.10 | 238.26 | 238.79 | -6.868% | 19 | 54 | -31.488% |
| 2026-08-21 | 256.40 | 256.40 | 256.40 | 256.40 | +5.619% | 1 | 61 | -36.193% |
| 2026-08-20 | 266.79 | 268.60 | 240.70 | 242.76 | -15.332% | 45 | 48 | -32.608% |
| 2026-08-19 | 290.56 | 290.94 | 286.72 | 286.72 | -0.569% | 40 | 48 | -42.941% |
| 2026-08-18 | 297.70 | 297.70 | 288.36 | 288.36 | -11.069% | 17 | 48 | -43.265% |
| 2026-08-17 | 325.44 | 325.44 | 324.25 | 324.25 | -5.356% | 11 | 50 | -49.545% |
| 2026-08-14 | 355.17 | 355.17 | 342.60 | 342.60 | -3.343% | 46 | 44 | -52.248% |
| 2026-08-13 | 347.84 | 364.32 | 347.84 | 354.45 | +8.292% | 26 | 47 | -53.844% |
| 2026-08-12 | 332.50 | 332.50 | 320.80 | 327.31 | +4.182% | 186 | 51 | -50.017% |
| 2026-08-11 | 336.54 | 342.69 | 314.17 | 314.17 | -7.275% | 24 | 49 | -47.926% |
| 2026-08-07 | 327.90 | 338.82 | 322.60 | 338.82 | +10.114% | 9 | 49 | -51.715% |
| 2026-08-06 | 323.72 | 329.64 | 307.70 | 307.70 | -6.704% | 9 | 54 | -46.831% |
| 2026-08-05 | 374.39 | 374.39 | 329.81 | 329.81 | -3.761% | 26 | 48 | -50.396% |
| 2026-08-04 | 270.93 | 343.90 | 270.93 | 342.70 | +45.335% | 8 | 46 | -52.261% |
| 2026-08-03 | 229.90 | 235.80 | 229.90 | 235.80 | +24.643% | 12 | 49 | -30.619% |
| 2026-07-31 | 189.18 | 189.18 | 189.18 | 189.18 | +28.449% | 16 | 65 | -13.522% |
| 2026-07-30 | 147.28 | 147.28 | 147.28 | 147.28 | -10.490% | 16 | 49 | +11.081% |
| 2026-07-29 | 164.54 | 164.54 | 164.54 | 164.54 | -6.405% | 2 | 49 | -0.571% |
| 2026-07-28 | 175.10 | 175.80 | 175.10 | 175.80 | +6.610% | 6 | 48 | -6.940% |
| 2026-07-27 | 169.56 | 169.61 | 164.90 | 164.90 | -4.461% | 13 | 37 | -0.788% |
| 2026-07-23 | 185.40 | 185.40 | 172.60 | 172.60 | -21.331% | 3 | 37 | -5.214% |
| 2026-07-21 | 219.40 | 219.40 | 219.40 | 219.40 | -4.816% | 10 | 29 | -25.433% |
| 2026-07-16 | 230.50 | 230.50 | 230.50 | 230.50 | -8.785% | 1 | 28 | -29.024% |
| 2026-07-14 | 252.70 | 252.70 | 252.70 | 252.70 | +1.936% | 1 | 27 | -35.259% |
| 2026-07-13 | 247.50 | 247.90 | 247.50 | 247.90 | -2.478% | 2 | 25 | -34.006% |
| 2026-07-09 | 230.30 | 254.20 | 230.30 | 254.20 | -3.603% | 11 | 14 | -35.641% |
| 2026-07-06 | 263.70 | 263.70 | 263.70 | 263.70 | +21.370% | 1 | 13 | -37.960% |
| 2026-07-02 | 217.27 | 217.27 | 217.27 | 217.27 | +9.181% | 2 | 14 | -24.702% |
| 2026-06-24 | 205.40 | 209.40 | 199.00 | 199.00 | -30.638% | 8 | 12 | -17.789% |
| 2026-06-17 | 286.50 | 286.90 | 286.50 | 286.90 | -0.932% | 2 | 10 | -42.977% |
| 2026-06-16 | 304.90 | 305.10 | 289.60 | 289.60 | +38.498% | 7 | 3 | -43.508% |
| 2026-06-11 | 209.10 | 209.10 | 209.10 | 209.10 | -36.035% | 2 | 1 | -21.760% |
| 2026-06-04 | 326.90 | 326.90 | 326.90 | 326.90 | 0.000% | 1 | 0 | -49.954% |