SPX261120C07705000
SPX Nov 20 2026 7705.00 Call
optionOPRA
EODOct 28, 2026
133.05USD+5.095%(+6.45)4Vol468OI
SPX261120C07705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 134.57 | 134.57 | 133.05 | 133.05 | +5.095% | 4 | 464 | 0.000% |
| 2026-10-27 | 110.90 | 126.60 | 109.10 | 126.60 | +15.764% | 12 | 467 | +5.095% |
| 2026-10-26 | 109.80 | 109.80 | 109.36 | 109.36 | +13.209% | 11 | 462 | +21.662% |
| 2026-10-23 | 95.57 | 96.60 | 95.57 | 96.60 | -18.824% | 7 | 462 | +37.733% |
| 2026-10-22 | 121.30 | 121.30 | 108.20 | 119.00 | -17.601% | 10 | 458 | +11.807% |
| 2026-10-21 | 143.57 | 144.42 | 143.57 | 144.42 | +6.035% | 2 | 457 | -7.873% |
| 2026-10-20 | 137.28 | 137.28 | 133.81 | 136.20 | -2.014% | 101 | 413 | -2.313% |
| 2026-10-19 | 133.20 | 139.00 | 133.20 | 139.00 | +10.934% | 5 | 412 | -4.281% |
| 2026-10-16 | 142.20 | 146.10 | 125.30 | 125.30 | -25.682% | 1,773 | 1,773 | +6.185% |
| 2026-10-15 | 135.50 | 168.80 | 135.40 | 168.60 | +11.582% | 1,710 | 117 | -21.085% |
| 2026-10-14 | 155.49 | 155.49 | 151.10 | 151.10 | -32.190% | 5 | 120 | -11.946% |
| 2026-10-09 | 222.83 | 222.83 | 222.83 | 222.83 | +8.207% | 1 | 120 | -40.291% |
| 2026-10-08 | 207.95 | 212.86 | 205.93 | 205.93 | -15.844% | 4 | 123 | -35.391% |
| 2026-10-06 | 237.87 | 246.21 | 237.87 | 244.70 | +29.129% | 10 | 115 | -45.627% |
| 2026-10-02 | 189.50 | 189.50 | 189.50 | 189.50 | +29.175% | 20 | 115 | -29.789% |
| 2026-10-01 | 146.70 | 146.70 | 146.70 | 146.70 | -5.355% | 1 | 114 | -9.305% |
| 2026-09-30 | 179.00 | 182.80 | 155.00 | 155.00 | -10.145% | 26 | 109 | -14.161% |
| 2026-09-28 | 172.50 | 172.50 | 172.50 | 172.50 | -14.477% | 1 | 111 | -22.870% |
| 2026-09-25 | 201.70 | 201.70 | 201.70 | 201.70 | +14.213% | 1 | 110 | -34.036% |
| 2026-09-24 | 173.98 | 176.60 | 173.98 | 176.60 | -17.841% | 2 | 108 | -24.660% |
| 2026-09-21 | 187.95 | 214.95 | 187.95 | 214.95 | +35.872% | 2 | 108 | -38.102% |
| 2026-09-18 | 158.20 | 158.20 | 158.20 | 158.20 | 0.000% | 1 | 108 | -15.898% |
| 2026-09-17 | 152.20 | 160.00 | 150.60 | 158.20 | +3.129% | 29 | 91 | -15.898% |
| 2026-09-16 | 153.70 | 160.31 | 152.94 | 153.40 | -8.907% | 16 | 92 | -13.266% |
| 2026-09-14 | 151.60 | 172.30 | 151.60 | 168.40 | -9.071% | 13 | 101 | -20.992% |
| 2026-09-11 | 185.20 | 185.20 | 185.20 | 185.20 | +14.321% | 6 | 93 | -28.159% |
| 2026-09-10 | 164.35 | 167.20 | 158.80 | 162.00 | -12.432% | 27 | 94 | -17.870% |
| 2026-09-09 | 184.90 | 185.10 | 184.90 | 185.00 | -12.839% | 6 | 88 | -28.081% |
| 2026-09-08 | 212.25 | 212.25 | 212.25 | 212.25 | -5.076% | 1 | 87 | -37.314% |
| 2026-09-04 | 237.02 | 237.02 | 223.60 | 223.60 | -10.424% | 22 | 77 | -40.496% |
| 2026-09-03 | 227.87 | 249.62 | 227.87 | 249.62 | +25.842% | 17 | 75 | -46.699% |
| 2026-09-02 | 189.25 | 198.36 | 189.25 | 198.36 | +6.103% | 15 | 66 | -32.925% |
| 2026-09-01 | 189.15 | 199.22 | 186.51 | 186.95 | -10.550% | 90 | 3 | -28.831% |
| 2026-08-31 | 209.00 | 209.00 | 209.00 | 209.00 | -8.734% | 6 | 2 | -36.340% |
| 2026-08-21 | 229.00 | 229.00 | 229.00 | 229.00 | 0.000% | 2 | 0 | -41.900% |