SPX261120C07680000
SPX Nov 20 2026 7680.00 Call
optionOPRA
EODOct 28, 2026
151.40USD+6.052%(+8.64)9Vol249OI
SPX261120C07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 153.14 | 153.14 | 151.40 | 151.40 | +6.052% | 9 | 258 | 0.000% |
| 2026-10-27 | 122.00 | 150.85 | 122.00 | 142.76 | +11.531% | 6 | 261 | +6.052% |
| 2026-10-26 | 112.06 | 133.70 | 111.70 | 128.00 | +19.147% | 92 | 225 | +18.281% |
| 2026-10-23 | 112.48 | 116.82 | 107.43 | 107.43 | -11.141% | 88 | 203 | +40.929% |
| 2026-10-22 | 121.90 | 136.50 | 120.90 | 120.90 | -35.348% | 75 | 185 | +25.227% |
| 2026-10-21 | 164.73 | 188.09 | 164.73 | 187.00 | +27.038% | 8 | 183 | -19.037% |
| 2026-10-20 | 142.00 | 147.20 | 133.88 | 147.20 | -1.670% | 5 | 184 | +2.853% |
| 2026-10-19 | 146.83 | 153.00 | 144.09 | 149.70 | +12.947% | 126 | 193 | +1.136% |
| 2026-10-16 | 144.00 | 144.00 | 130.60 | 132.54 | -26.955% | 79 | 149 | +14.230% |
| 2026-10-15 | 147.05 | 181.45 | 147.05 | 181.45 | -22.606% | 4 | 148 | -16.561% |
| 2026-10-07 | 234.45 | 234.45 | 234.45 | 234.45 | +4.857% | 1 | 147 | -35.423% |
| 2026-10-05 | 209.83 | 223.59 | 209.83 | 223.59 | +11.683% | 2 | 146 | -32.287% |
| 2026-10-02 | 200.20 | 200.20 | 200.20 | 200.20 | +17.626% | 11 | 143 | -24.376% |
| 2026-10-01 | 156.69 | 175.40 | 156.69 | 170.20 | -11.617% | 11 | 146 | -11.046% |
| 2026-09-30 | 192.57 | 192.57 | 192.57 | 192.57 | +13.745% | 1 | 147 | -21.379% |
| 2026-09-29 | 180.94 | 181.15 | 169.30 | 169.30 | -22.765% | 30 | 129 | -10.573% |
| 2026-09-23 | 219.20 | 219.20 | 219.20 | 219.20 | -11.463% | 1 | 129 | -30.931% |
| 2026-09-22 | 250.20 | 250.20 | 239.46 | 247.58 | +23.586% | 14 | 137 | -38.848% |
| 2026-09-21 | 200.33 | 200.33 | 200.33 | 200.33 | +14.901% | 2 | 138 | -24.425% |
| 2026-09-18 | 174.35 | 174.35 | 174.35 | 174.35 | -1.218% | 6 | 123 | -13.163% |
| 2026-09-17 | 165.10 | 176.70 | 164.65 | 176.50 | +27.806% | 50 | 129 | -14.221% |
| 2026-09-16 | 163.60 | 170.80 | 137.13 | 138.10 | -11.018% | 17 | 120 | +9.631% |
| 2026-09-15 | 161.30 | 161.30 | 155.20 | 155.20 | -6.619% | 6 | 110 | -2.448% |
| 2026-09-14 | 173.16 | 174.10 | 165.40 | 166.20 | -17.231% | 11 | 109 | -8.905% |
| 2026-09-11 | 200.80 | 200.80 | 200.80 | 200.80 | +1.671% | 6 | 103 | -24.602% |
| 2026-09-09 | 197.50 | 197.50 | 197.50 | 197.50 | -10.714% | 1 | 103 | -23.342% |
| 2026-09-08 | 224.24 | 224.24 | 221.20 | 221.20 | -13.238% | 5 | 103 | -31.555% |
| 2026-09-04 | 254.95 | 254.95 | 254.95 | 254.95 | -4.125% | 10 | 103 | -40.616% |
| 2026-09-03 | 237.92 | 265.92 | 237.92 | 265.92 | +22.038% | 41 | 112 | -43.066% |
| 2026-09-02 | 211.94 | 219.70 | 211.94 | 217.90 | +7.733% | 27 | 86 | -30.519% |
| 2026-09-01 | 204.25 | 212.30 | 201.67 | 202.26 | -10.536% | 94 | 81 | -25.146% |
| 2026-08-31 | 225.90 | 226.08 | 224.65 | 226.08 | -14.568% | 3 | 64 | -33.033% |
| 2026-08-28 | 264.63 | 264.63 | 264.63 | 264.63 | +7.399% | 8 | 72 | -42.788% |
| 2026-08-26 | 233.86 | 247.02 | 233.86 | 246.40 | -0.465% | 26 | 70 | -38.555% |
| 2026-08-25 | 247.55 | 247.55 | 247.55 | 247.55 | +6.409% | 8 | 70 | -38.841% |
| 2026-08-24 | 229.04 | 233.80 | 229.04 | 232.64 | -7.949% | 21 | 69 | -34.921% |
| 2026-08-21 | 247.20 | 252.73 | 247.20 | 252.73 | -3.949% | 11 | 54 | -40.094% |
| 2026-08-20 | 263.12 | 263.12 | 263.12 | 263.12 | -3.894% | 8 | 62 | -42.460% |
| 2026-08-19 | 273.78 | 273.78 | 273.78 | 273.78 | -0.916% | 8 | 60 | -44.700% |
| 2026-08-18 | 281.88 | 283.08 | 276.31 | 276.31 | -17.784% | 24 | 52 | -45.206% |
| 2026-08-14 | 336.08 | 336.08 | 336.08 | 336.08 | -3.765% | 8 | 44 | -54.951% |
| 2026-08-13 | 349.23 | 349.23 | 349.23 | 349.23 | +8.822% | 8 | 45 | -56.647% |
| 2026-08-12 | 324.09 | 324.09 | 314.45 | 320.92 | +3.133% | 128 | 38 | -52.823% |
| 2026-08-11 | 332.11 | 336.01 | 311.17 | 311.17 | -4.998% | 21 | 48 | -51.345% |
| 2026-08-10 | 332.33 | 339.71 | 327.54 | 327.54 | -0.988% | 19 | 44 | -53.777% |
| 2026-08-07 | 318.22 | 330.81 | 315.10 | 330.81 | +2.902% | 13 | 41 | -54.234% |
| 2026-08-06 | 321.48 | 321.48 | 321.48 | 321.48 | -0.292% | 2 | 43 | -52.905% |
| 2026-08-05 | 367.43 | 367.43 | 320.88 | 322.42 | +3.436% | 26 | 35 | -53.043% |
| 2026-08-04 | 311.71 | 311.71 | 311.71 | 311.71 | +35.467% | 1 | 35 | -51.429% |
| 2026-08-03 | 226.50 | 230.10 | 226.50 | 230.10 | +23.976% | 15 | 48 | -34.203% |
| 2026-07-31 | 169.60 | 185.60 | 169.50 | 185.60 | +14.710% | 7 | 46 | -18.427% |
| 2026-07-30 | 161.80 | 161.80 | 161.80 | 161.80 | +5.497% | 1 | 46 | -6.428% |
| 2026-07-29 | 143.00 | 153.37 | 143.00 | 153.37 | -5.607% | 12 | 45 | -1.284% |
| 2026-07-27 | 161.75 | 162.48 | 160.13 | 162.48 | +0.234% | 26 | 59 | -6.819% |
| 2026-07-24 | 170.67 | 170.67 | 162.10 | 162.10 | -3.166% | 30 | 39 | -6.601% |
| 2026-07-23 | 183.60 | 184.20 | 165.90 | 167.40 | -17.578% | 9 | 33 | -9.558% |
| 2026-07-20 | 203.90 | 203.90 | 203.10 | 203.10 | -19.405% | 5 | 31 | -25.455% |
| 2026-07-15 | 251.10 | 252.00 | 251.10 | 252.00 | +1.368% | 5 | 30 | -39.921% |
| 2026-07-09 | 248.60 | 248.60 | 248.60 | 248.60 | -3.681% | 7 | 24 | -39.099% |
| 2026-07-06 | 258.10 | 258.10 | 258.10 | 258.10 | +19.596% | 2 | 23 | -41.341% |
| 2026-07-02 | 215.81 | 215.81 | 215.81 | 215.81 | -9.094% | 2 | 23 | -29.846% |
| 2026-07-01 | 237.40 | 237.40 | 237.40 | 237.40 | +7.909% | 1 | 22 | -36.226% |
| 2026-06-29 | 220.00 | 220.00 | 220.00 | 220.00 | +13.169% | 1 | 19 | -31.182% |
| 2026-06-24 | 201.60 | 201.60 | 194.40 | 194.40 | -29.946% | 18 | 4 | -22.119% |
| 2026-06-05 | 278.70 | 278.70 | 277.50 | 277.50 | -13.578% | 3 | 1 | -45.441% |
| 2026-06-04 | 321.10 | 321.10 | 321.10 | 321.10 | 0.000% | 1 | 0 | -52.850% |