SPX261120C07675000
SPX Nov 20 2026 7675.00 Call
optionOPRA
EODOct 28, 2026
154.02USD+3.189%(+4.76)4Vol2,885OI
SPX261120C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 155.88 | 155.88 | 154.02 | 154.02 | +3.189% | 4 | 2,884 | 0.000% |
| 2026-10-27 | 149.29 | 149.29 | 149.26 | 149.26 | +18.188% | 84 | 2,924 | +3.189% |
| 2026-10-26 | 127.60 | 138.10 | 123.18 | 126.29 | +13.877% | 139 | 2,911 | +21.957% |
| 2026-10-23 | 120.03 | 122.27 | 110.40 | 110.90 | -13.156% | 563 | 2,536 | +38.882% |
| 2026-10-22 | 126.95 | 137.70 | 125.20 | 127.70 | -23.579% | 486 | 2,342 | +20.611% |
| 2026-10-21 | 167.10 | 167.10 | 167.10 | 167.10 | +7.668% | 2 | 2,342 | -7.828% |
| 2026-10-20 | 175.62 | 175.65 | 155.20 | 155.20 | +3.089% | 40 | 2,330 | -0.760% |
| 2026-10-19 | 153.55 | 156.10 | 150.55 | 150.55 | +10.528% | 7 | 2,325 | +2.305% |
| 2026-10-16 | 177.20 | 177.20 | 133.84 | 136.21 | -28.057% | 964 | 1,511 | +13.075% |
| 2026-10-15 | 159.40 | 189.33 | 159.40 | 189.33 | +13.073% | 13 | 1,512 | -18.650% |
| 2026-10-14 | 191.66 | 191.66 | 167.44 | 167.44 | -29.724% | 13 | 1,506 | -8.015% |
| 2026-10-12 | 238.26 | 238.26 | 238.26 | 238.26 | -0.787% | 3 | 1,509 | -35.356% |
| 2026-10-09 | 240.15 | 240.15 | 240.15 | 240.15 | +3.468% | 1 | 1,510 | -35.865% |
| 2026-10-08 | 232.76 | 232.76 | 232.10 | 232.10 | -3.589% | 2 | 1,509 | -33.641% |
| 2026-10-07 | 240.74 | 240.74 | 240.74 | 240.74 | -10.021% | 1 | 1,509 | -36.022% |
| 2026-10-06 | 258.50 | 277.00 | 258.50 | 267.55 | +14.133% | 47 | 1,547 | -42.433% |
| 2026-10-05 | 234.42 | 234.42 | 234.42 | 234.42 | +31.034% | 2 | 1,547 | -34.297% |
| 2026-10-01 | 163.33 | 179.40 | 163.33 | 178.90 | -11.348% | 280 | 646 | -13.907% |
| 2026-09-30 | 198.20 | 201.80 | 198.20 | 201.80 | +18.797% | 9 | 653 | -23.677% |
| 2026-09-29 | 184.42 | 184.42 | 169.37 | 169.87 | -9.325% | 4 | 652 | -9.331% |
| 2026-09-28 | 204.26 | 204.26 | 187.34 | 187.34 | -13.015% | 4 | 648 | -17.786% |
| 2026-09-25 | 203.24 | 217.09 | 203.24 | 215.37 | +5.007% | 102 | 740 | -28.486% |
| 2026-09-24 | 198.80 | 205.10 | 198.80 | 205.10 | -3.163% | 3 | 743 | -24.905% |
| 2026-09-23 | 227.10 | 227.10 | 211.80 | 211.80 | -18.413% | 3 | 744 | -27.280% |
| 2026-09-21 | 210.60 | 260.50 | 210.60 | 259.60 | +49.694% | 42 | 751 | -40.670% |
| 2026-09-18 | 173.42 | 173.42 | 173.42 | 173.42 | -3.112% | 12 | 740 | -11.187% |
| 2026-09-17 | 172.18 | 178.99 | 168.30 | 178.99 | +27.440% | 184 | 583 | -13.951% |
| 2026-09-16 | 170.38 | 172.15 | 140.45 | 140.45 | -11.461% | 195 | 645 | +9.662% |
| 2026-09-15 | 171.80 | 171.80 | 158.63 | 158.63 | -12.359% | 269 | 499 | -2.906% |
| 2026-09-14 | 180.40 | 186.70 | 178.90 | 181.00 | -11.707% | 81 | 486 | -14.906% |
| 2026-09-11 | 213.53 | 213.53 | 205.00 | 205.00 | +14.385% | 16 | 488 | -24.868% |
| 2026-09-10 | 183.40 | 183.40 | 176.56 | 179.22 | -10.471% | 170 | 380 | -14.061% |
| 2026-09-09 | 199.07 | 200.18 | 199.07 | 200.18 | -10.462% | 8 | 380 | -23.059% |
| 2026-09-08 | 223.57 | 223.57 | 223.57 | 223.57 | -16.532% | 2 | 379 | -31.109% |
| 2026-09-03 | 239.68 | 267.85 | 239.68 | 267.85 | +20.653% | 11 | 370 | -42.498% |
| 2026-09-02 | 220.70 | 222.00 | 220.70 | 222.00 | +5.972% | 41 | 349 | -30.622% |
| 2026-09-01 | 207.06 | 209.49 | 207.06 | 209.49 | -11.011% | 20 | 349 | -26.479% |
| 2026-08-31 | 229.05 | 235.41 | 227.85 | 235.41 | -14.378% | 12 | 365 | -34.574% |
| 2026-08-28 | 292.33 | 292.33 | 274.94 | 274.94 | +1.943% | 16 | 365 | -43.981% |
| 2026-08-27 | 259.80 | 269.70 | 259.80 | 269.70 | +10.842% | 3 | 362 | -42.892% |
| 2026-08-26 | 252.90 | 252.90 | 236.95 | 243.32 | -0.896% | 19 | 362 | -36.701% |
| 2026-08-25 | 245.91 | 245.91 | 240.64 | 245.52 | +4.122% | 32 | 363 | -37.268% |
| 2026-08-24 | 236.70 | 242.10 | 235.50 | 235.80 | -6.890% | 57 | 362 | -34.682% |
| 2026-08-21 | 253.25 | 253.25 | 253.25 | 253.25 | +5.675% | 1 | 369 | -39.183% |
| 2026-08-20 | 262.57 | 263.47 | 239.65 | 239.65 | -13.562% | 56 | 369 | -35.731% |
| 2026-08-19 | 277.25 | 277.25 | 277.25 | 277.25 | -18.480% | 8 | 369 | -44.447% |
| 2026-08-14 | 358.67 | 358.67 | 340.10 | 340.10 | -3.172% | 10 | 371 | -54.713% |
| 2026-08-13 | 344.14 | 351.24 | 344.14 | 351.24 | +10.976% | 24 | 364 | -56.150% |
| 2026-08-12 | 318.31 | 327.21 | 316.50 | 316.50 | +0.425% | 94 | 326 | -51.336% |
| 2026-08-11 | 333.12 | 333.12 | 315.16 | 315.16 | -4.797% | 14 | 326 | -51.130% |
| 2026-08-10 | 334.99 | 336.96 | 330.85 | 331.04 | -5.285% | 8 | 325 | -53.474% |
| 2026-08-04 | 349.51 | 349.51 | 349.51 | 349.51 | +42.193% | 6 | 330 | -55.933% |
| 2026-08-03 | 229.20 | 245.80 | 229.20 | 245.80 | +29.710% | 20 | 327 | -37.339% |
| 2026-07-31 | 189.50 | 189.50 | 189.50 | 189.50 | +18.216% | 1 | 327 | -18.723% |
| 2026-07-30 | 141.70 | 160.30 | 141.70 | 160.30 | -6.224% | 32 | 297 | -3.918% |
| 2026-07-24 | 170.94 | 170.94 | 170.94 | 170.94 | -19.288% | 6 | 297 | -9.898% |
| 2026-07-22 | 211.79 | 211.79 | 211.79 | 211.79 | -3.819% | 2 | 297 | -27.277% |
| 2026-07-17 | 220.20 | 220.20 | 220.20 | 220.20 | -12.411% | 2 | 297 | -30.054% |
| 2026-07-09 | 251.42 | 251.90 | 251.40 | 251.40 | -3.604% | 9 | 290 | -38.735% |
| 2026-07-06 | 260.90 | 260.90 | 260.80 | 260.80 | +19.414% | 2 | 292 | -40.943% |
| 2026-06-29 | 218.40 | 218.40 | 218.40 | 218.40 | +11.485% | 2 | 293 | -29.478% |
| 2026-06-25 | 195.90 | 195.90 | 195.90 | 195.90 | -1.409% | 1 | 292 | -21.378% |
| 2026-06-24 | 206.60 | 206.60 | 198.70 | 198.70 | -27.653% | 8 | 292 | -22.486% |
| 2026-06-18 | 274.00 | 274.65 | 274.00 | 274.65 | -8.602% | 28 | 320 | -43.921% |
| 2026-06-16 | 300.50 | 300.50 | 300.50 | 300.50 | +0.795% | 1 | 320 | -48.745% |
| 2026-06-15 | 298.13 | 298.13 | 298.13 | 298.13 | +24.428% | 3 | 317 | -48.338% |
| 2026-06-10 | 239.60 | 239.60 | 239.60 | 239.60 | -14.584% | 1 | 316 | -35.718% |
| 2026-06-09 | 280.51 | 280.51 | 280.51 | 280.51 | +10.742% | 4 | 316 | -45.093% |
| 2026-06-05 | 306.85 | 306.85 | 242.31 | 253.30 | -28.720% | 7 | 316 | -39.195% |
| 2026-06-04 | 330.12 | 355.36 | 328.05 | 355.36 | +4.184% | 6 | 320 | -56.658% |
| 2026-06-03 | 340.24 | 345.44 | 339.62 | 341.09 | +0.347% | 82 | 344 | -54.845% |
| 2026-06-01 | 340.19 | 340.19 | 339.91 | 339.91 | -1.378% | 16 | 360 | -54.688% |
| 2026-05-29 | 359.65 | 359.65 | 344.46 | 344.66 | +0.716% | 30 | 382 | -55.312% |
| 2026-05-28 | 340.58 | 342.21 | 340.58 | 342.21 | +6.266% | 2 | 384 | -54.993% |
| 2026-05-27 | 322.03 | 322.03 | 322.03 | 322.03 | +1.651% | 1 | 383 | -52.172% |
| 2026-05-26 | 315.10 | 316.80 | 315.10 | 316.80 | +13.589% | 5 | 383 | -51.383% |
| 2026-05-21 | 278.90 | 278.90 | 278.90 | 278.90 | -18.648% | 2 | 381 | -44.776% |
| 2026-05-14 | 342.83 | 342.83 | 342.83 | 342.83 | +11.305% | 1 | 380 | -55.074% |
| 2026-05-13 | 308.01 | 308.01 | 308.01 | 308.01 | +22.518% | 5 | 376 | -49.995% |
| 2026-05-12 | 268.60 | 271.87 | 251.40 | 251.40 | -11.709% | 14 | 375 | -38.735% |
| 2026-05-11 | 283.70 | 296.06 | 281.10 | 284.74 | +2.094% | 28 | 382 | -45.909% |
| 2026-05-08 | 275.10 | 278.90 | 273.20 | 278.90 | +6.248% | 25 | 385 | -44.776% |
| 2026-05-07 | 253.38 | 262.50 | 253.23 | 262.50 | +1.039% | 17 | 383 | -41.326% |
| 2026-05-06 | 254.81 | 259.80 | 254.81 | 259.80 | +25.441% | 30 | 387 | -40.716% |
| 2026-05-05 | 196.78 | 207.11 | 196.78 | 207.11 | +15.253% | 12 | 389 | -25.634% |
| 2026-05-04 | 191.36 | 191.36 | 174.80 | 179.70 | -5.261% | 98 | 422 | -14.290% |
| 2026-05-01 | 196.26 | 202.10 | 189.68 | 189.68 | +14.334% | 119 | 318 | -18.800% |
| 2026-04-30 | 165.90 | 165.90 | 165.90 | 165.90 | +7.497% | 15 | 318 | -7.161% |
| 2026-04-29 | 152.20 | 154.33 | 152.20 | 154.33 | -2.754% | 29 | 333 | -0.201% |
| 2026-04-28 | 154.39 | 158.70 | 154.39 | 158.70 | -9.957% | 10 | 318 | -2.949% |
| 2026-04-27 | 169.57 | 176.25 | 169.57 | 176.25 | +1.873% | 8 | 324 | -12.613% |
| 2026-04-24 | 169.26 | 173.01 | 169.26 | 173.01 | +15.186% | 3 | 322 | -10.976% |
| 2026-04-23 | 150.20 | 150.20 | 150.20 | 150.20 | -3.810% | 1 | 321 | +2.543% |
| 2026-04-22 | 154.15 | 156.15 | 154.15 | 156.15 | +7.764% | 2 | 321 | -1.364% |
| 2026-04-21 | 149.50 | 149.50 | 144.90 | 144.90 | -5.344% | 6 | 317 | +6.294% |
| 2026-04-20 | 154.07 | 156.15 | 150.41 | 153.08 | -1.683% | 354 | 317 | +0.614% |
| 2026-04-17 | 157.10 | 157.10 | 155.70 | 155.70 | +20.548% | 4 | 217 | -1.079% |
| 2026-04-16 | 129.16 | 129.16 | 129.16 | 129.16 | +6.726% | 6 | 217 | +19.247% |
| 2026-04-15 | 112.84 | 121.02 | 112.84 | 121.02 | +84.201% | 5 | 211 | +27.268% |
| 2026-04-13 | 65.69 | 65.70 | 65.69 | 65.70 | +7.160% | 3 | 212 | +134.429% |
| 2026-04-09 | 61.31 | 61.31 | 61.31 | 61.31 | +2.337% | 6 | 212 | +151.215% |
| 2026-04-08 | 60.43 | 60.43 | 59.91 | 59.91 | +38.681% | 12 | 212 | +157.086% |
| 2026-04-07 | 43.20 | 43.20 | 43.20 | 43.20 | +3.846% | 6 | 218 | +256.528% |
| 2026-04-02 | 38.47 | 41.60 | 38.47 | 41.60 | +17.249% | 7 | 219 | +270.240% |
| 2026-03-27 | 35.48 | 35.48 | 35.48 | 35.48 | -36.756% | 4 | 219 | +334.104% |
| 2026-03-25 | 56.10 | 56.10 | 56.10 | 56.10 | -4.527% | 8 | 219 | +174.545% |
| 2026-03-23 | 59.79 | 59.80 | 58.76 | 58.76 | +8.815% | 26 | 225 | +162.117% |
| 2026-03-20 | 52.60 | 54.00 | 50.80 | 54.00 | -26.340% | 3 | 228 | +185.222% |
| 2026-03-13 | 73.79 | 73.79 | 73.04 | 73.31 | -25.702% | 6 | 225 | +110.094% |
| 2026-03-10 | 98.67 | 98.67 | 98.67 | 98.67 | +35.703% | 6 | 223 | +56.096% |
| 2026-03-09 | 72.71 | 72.71 | 72.71 | 72.71 | -17.253% | 6 | 229 | +111.828% |
| 2026-03-06 | 87.87 | 87.87 | 87.87 | 87.87 | -23.830% | 6 | 235 | +75.282% |
| 2026-03-02 | 115.34 | 115.36 | 115.34 | 115.36 | -2.650% | 6 | 241 | +33.512% |
| 2026-02-26 | 118.50 | 118.50 | 118.50 | 118.50 | -8.211% | 1 | 243 | +29.975% |
| 2026-02-25 | 129.10 | 129.10 | 129.10 | 129.10 | +7.547% | 6 | 248 | +19.303% |
| 2026-02-24 | 117.34 | 120.04 | 117.34 | 120.04 | -4.556% | 5 | 248 | +28.307% |
| 2026-02-20 | 117.10 | 125.77 | 117.10 | 125.77 | -10.928% | 7 | 250 | +22.462% |
| 2026-02-11 | 146.46 | 146.46 | 136.19 | 141.20 | -2.688% | 24 | 250 | +9.079% |
| 2026-02-10 | 151.27 | 152.25 | 145.10 | 145.10 | -2.447% | 36 | 245 | +6.147% |
| 2026-02-09 | 148.90 | 152.93 | 148.74 | 148.74 | +8.230% | 44 | 209 | +3.550% |
| 2026-02-06 | 132.12 | 137.43 | 132.12 | 137.43 | +16.743% | 13 | 170 | +12.072% |
| 2026-02-05 | 111.56 | 117.72 | 111.56 | 117.72 | -22.374% | 3 | 172 | +30.836% |
| 2026-02-02 | 151.65 | 151.65 | 151.65 | 151.65 | +4.658% | 2 | 174 | +1.563% |
| 2026-01-29 | 134.31 | 144.90 | 134.11 | 144.90 | -10.995% | 7 | 191 | +6.294% |
| 2026-01-27 | 161.50 | 162.90 | 161.50 | 162.80 | +6.045% | 4 | 187 | -5.393% |
| 2026-01-26 | 153.46 | 153.52 | 153.46 | 153.52 | +9.345% | 6 | 184 | +0.326% |
| 2026-01-23 | 138.79 | 140.40 | 135.80 | 140.40 | -3.737% | 17 | 178 | +9.701% |
| 2026-01-22 | 137.30 | 145.87 | 136.83 | 145.85 | +17.149% | 11 | 177 | +5.602% |
| 2026-01-21 | 124.50 | 124.50 | 124.50 | 124.50 | -20.807% | 1 | 179 | +23.711% |
| 2026-01-16 | 156.50 | 157.21 | 156.50 | 157.21 | -5.642% | 3 | 175 | -2.029% |
| 2026-01-15 | 164.03 | 166.61 | 164.03 | 166.61 | +17.887% | 5 | 175 | -7.557% |
| 2026-01-14 | 148.80 | 148.80 | 141.33 | 141.33 | -13.167% | 3 | 170 | +8.979% |
| 2026-01-13 | 160.60 | 162.76 | 160.60 | 162.76 | -4.752% | 7 | 172 | -5.370% |
| 2026-01-12 | 165.80 | 170.88 | 165.80 | 170.88 | +1.678% | 14 | 171 | -9.867% |
| 2026-01-09 | 159.69 | 168.39 | 159.69 | 168.06 | +11.379% | 20 | 162 | -8.354% |
| 2026-01-08 | 153.40 | 153.40 | 150.85 | 150.89 | -9.473% | 7 | 155 | +2.074% |
| 2026-01-07 | 164.83 | 168.30 | 164.83 | 166.68 | +3.541% | 9 | 152 | -7.595% |
| 2026-01-06 | 160.98 | 160.98 | 160.98 | 160.98 | +8.807% | 1 | 145 | -4.324% |
| 2026-01-05 | 147.95 | 147.95 | 147.95 | 147.95 | +5.754% | 37 | 107 | +4.103% |
| 2025-12-22 | 138.01 | 141.10 | 137.51 | 139.90 | +5.426% | 235 | 107 | +10.093% |
| 2025-12-18 | 132.70 | 132.70 | 132.70 | 132.70 | +11.889% | 6 | 6 | +16.066% |
| 2025-12-17 | 118.49 | 118.60 | 118.49 | 118.60 | 0.000% | 6 | 3 | +29.865% |