SPX261120C07690000
SPX Nov 20 2026 7690.00 Call
optionOPRA
EODOct 28, 2026
151.40USD+9.472%(+13.10)12Vol308OI
SPX261120C07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 139.60 | 154.30 | 139.60 | 151.40 | +9.472% | 12 | 306 | 0.000% |
| 2026-10-27 | 118.16 | 138.30 | 118.16 | 138.30 | +12.898% | 13 | 305 | +9.472% |
| 2026-10-26 | 122.43 | 122.50 | 122.43 | 122.50 | +17.902% | 3 | 304 | +23.592% |
| 2026-10-23 | 106.07 | 112.90 | 101.90 | 103.90 | -15.734% | 18 | 302 | +45.717% |
| 2026-10-22 | 139.10 | 139.10 | 115.70 | 123.30 | -23.729% | 64 | 270 | +22.790% |
| 2026-10-21 | 153.10 | 161.66 | 150.00 | 161.66 | +9.429% | 7 | 272 | -6.347% |
| 2026-10-20 | 134.50 | 147.73 | 134.50 | 147.73 | +3.199% | 2 | 271 | +2.484% |
| 2026-10-19 | 145.13 | 156.00 | 136.20 | 143.15 | -1.023% | 30 | 269 | +5.763% |
| 2026-10-16 | 172.90 | 172.90 | 144.63 | 144.63 | -16.832% | 15 | 277 | +4.681% |
| 2026-10-15 | 149.37 | 173.90 | 149.37 | 173.90 | -3.603% | 62 | 238 | -12.938% |
| 2026-10-14 | 205.60 | 205.60 | 180.40 | 180.40 | -19.103% | 17 | 228 | -16.075% |
| 2026-10-13 | 218.00 | 223.00 | 214.10 | 223.00 | +0.905% | 23 | 220 | -32.108% |
| 2026-10-12 | 227.00 | 230.00 | 221.00 | 221.00 | +0.683% | 11 | 216 | -31.493% |
| 2026-10-09 | 216.20 | 219.50 | 213.90 | 219.50 | +10.191% | 4 | 217 | -31.025% |
| 2026-10-08 | 221.00 | 221.20 | 194.80 | 199.20 | -19.385% | 32 | 216 | -23.996% |
| 2026-10-06 | 258.75 | 258.75 | 247.10 | 247.10 | +21.736% | 6 | 221 | -38.729% |
| 2026-10-05 | 200.00 | 202.98 | 200.00 | 202.98 | +3.561% | 2 | 222 | -25.411% |
| 2026-10-02 | 199.90 | 199.90 | 196.00 | 196.00 | +13.953% | 21 | 235 | -22.755% |
| 2026-10-01 | 172.90 | 172.90 | 163.90 | 172.00 | +7.098% | 12 | 237 | -11.977% |
| 2026-09-30 | 180.40 | 195.00 | 160.60 | 160.60 | -1.653% | 52 | 242 | -5.729% |
| 2026-09-29 | 177.50 | 177.50 | 163.30 | 163.30 | -13.780% | 21 | 226 | -7.287% |
| 2026-09-28 | 190.60 | 200.40 | 173.10 | 189.40 | -13.318% | 48 | 212 | -20.063% |
| 2026-09-25 | 218.50 | 218.50 | 218.50 | 218.50 | +11.026% | 4 | 212 | -30.709% |
| 2026-09-24 | 196.70 | 196.80 | 196.70 | 196.80 | -6.286% | 2 | 211 | -23.069% |
| 2026-09-23 | 223.50 | 223.50 | 210.00 | 210.00 | -13.853% | 4 | 210 | -27.905% |
| 2026-09-22 | 243.77 | 243.77 | 243.77 | 243.77 | -1.706% | 22 | 188 | -37.892% |
| 2026-09-21 | 197.45 | 248.00 | 197.45 | 248.00 | +48.592% | 3 | 188 | -38.952% |
| 2026-09-18 | 161.23 | 166.90 | 159.70 | 166.90 | -2.455% | 4 | 188 | -9.287% |
| 2026-09-17 | 165.26 | 171.10 | 165.00 | 171.10 | +29.592% | 24 | 191 | -11.514% |
| 2026-09-16 | 165.20 | 167.10 | 132.03 | 132.03 | -14.929% | 14 | 190 | +14.671% |
| 2026-09-15 | 155.20 | 155.20 | 155.20 | 155.20 | -14.064% | 1 | 189 | -2.448% |
| 2026-09-14 | 180.60 | 180.60 | 180.60 | 180.60 | +7.016% | 1 | 188 | -16.168% |
| 2026-09-10 | 172.31 | 173.02 | 168.76 | 168.76 | -12.296% | 8 | 182 | -10.287% |
| 2026-09-09 | 192.42 | 192.42 | 192.42 | 192.42 | -12.297% | 4 | 182 | -21.318% |
| 2026-09-08 | 220.50 | 220.50 | 219.40 | 219.40 | -5.496% | 2 | 180 | -30.994% |
| 2026-09-04 | 240.15 | 240.15 | 232.16 | 232.16 | +9.768% | 16 | 180 | -34.786% |
| 2026-09-02 | 203.89 | 214.00 | 203.89 | 211.50 | +7.903% | 24 | 159 | -28.416% |
| 2026-09-01 | 196.65 | 208.50 | 196.01 | 196.01 | -22.033% | 116 | 116 | -22.759% |
| 2026-08-28 | 252.77 | 252.77 | 251.40 | 251.40 | +4.706% | 10 | 107 | -39.777% |
| 2026-08-26 | 227.69 | 240.10 | 227.69 | 240.10 | +3.652% | 26 | 105 | -36.943% |
| 2026-08-25 | 231.64 | 231.64 | 231.64 | 231.64 | +2.319% | 8 | 105 | -34.640% |
| 2026-08-24 | 228.40 | 228.40 | 226.39 | 226.39 | -5.671% | 17 | 104 | -33.124% |
| 2026-08-21 | 240.00 | 240.00 | 240.00 | 240.00 | +3.448% | 1 | 103 | -36.917% |
| 2026-08-20 | 257.46 | 257.46 | 232.00 | 232.00 | -14.900% | 10 | 102 | -34.741% |
| 2026-08-19 | 272.62 | 272.62 | 272.62 | 272.62 | +1.101% | 8 | 110 | -44.465% |
| 2026-08-18 | 279.70 | 279.70 | 269.65 | 269.65 | -18.129% | 12 | 110 | -43.853% |
| 2026-08-14 | 338.67 | 338.78 | 329.36 | 329.36 | -5.122% | 56 | 94 | -54.032% |
| 2026-08-13 | 321.06 | 359.89 | 321.06 | 347.14 | +12.931% | 64 | 88 | -56.386% |
| 2026-08-12 | 319.21 | 319.21 | 307.39 | 307.39 | -0.263% | 72 | 82 | -50.747% |
| 2026-08-11 | 325.42 | 328.63 | 305.62 | 308.20 | -4.179% | 26 | 76 | -50.876% |
| 2026-08-10 | 323.89 | 330.94 | 320.42 | 321.64 | +3.222% | 13 | 76 | -52.929% |
| 2026-08-07 | 314.54 | 318.00 | 311.60 | 311.60 | -0.412% | 5 | 79 | -51.412% |
| 2026-08-06 | 314.89 | 314.89 | 312.89 | 312.89 | -1.141% | 4 | 79 | -51.612% |
| 2026-08-05 | 368.52 | 368.52 | 316.50 | 316.50 | +43.148% | 50 | 64 | -52.164% |
| 2026-08-03 | 220.60 | 221.10 | 220.40 | 221.10 | +22.290% | 37 | 31 | -31.524% |
| 2026-07-31 | 180.80 | 180.80 | 180.80 | 180.80 | +15.086% | 5 | 31 | -16.261% |
| 2026-07-30 | 157.10 | 157.10 | 157.10 | 157.10 | +5.048% | 2 | 29 | -3.628% |
| 2026-07-29 | 149.55 | 149.55 | 149.55 | 149.55 | -5.090% | 2 | 29 | +1.237% |
| 2026-07-28 | 157.57 | 157.57 | 157.57 | 157.57 | -2.735% | 2 | 29 | -3.916% |
| 2026-07-23 | 162.40 | 162.40 | 162.00 | 162.00 | -22.115% | 2 | 29 | -6.543% |
| 2026-07-21 | 208.00 | 208.00 | 208.00 | 208.00 | +6.557% | 1 | 28 | -27.212% |
| 2026-07-20 | 195.20 | 195.20 | 195.20 | 195.20 | -7.881% | 4 | 28 | -22.439% |
| 2026-07-17 | 211.90 | 211.90 | 211.90 | 211.90 | -15.645% | 2 | 28 | -28.551% |
| 2026-07-13 | 251.20 | 251.20 | 251.20 | 251.20 | -1.721% | 2 | 26 | -39.729% |
| 2026-07-10 | 249.10 | 255.60 | 249.10 | 255.60 | +5.142% | 2 | 24 | -40.767% |
| 2026-07-09 | 219.90 | 243.10 | 219.70 | 243.10 | +18.782% | 11 | 13 | -37.721% |
| 2026-07-08 | 204.66 | 204.66 | 204.66 | 204.66 | -18.914% | 2 | 13 | -26.024% |
| 2026-07-06 | 252.50 | 252.50 | 252.40 | 252.40 | +36.359% | 2 | 12 | -40.016% |
| 2026-06-26 | 185.10 | 185.10 | 185.10 | 185.10 | -3.241% | 2 | 10 | -18.206% |
| 2026-06-24 | 197.00 | 197.00 | 191.30 | 191.30 | -30.487% | 4 | 7 | -20.857% |
| 2026-06-17 | 275.90 | 275.90 | 275.20 | 275.20 | -2.078% | 2 | 5 | -44.985% |
| 2026-06-16 | 281.04 | 281.04 | 281.04 | 281.04 | -8.265% | 4 | 9 | -46.129% |
| 2026-06-15 | 306.36 | 306.36 | 306.36 | 306.36 | +26.282% | 4 | 5 | -50.581% |
| 2026-06-05 | 244.40 | 244.40 | 242.60 | 242.60 | 0.000% | 5 | 0 | -37.593% |