SPX261120C07710000
SPX Nov 20 2026 7710.00 Call
optionOPRA
EODOct 28, 2026
132.50USD+6.941%(+8.60)5Vol480OI
SPX261120C07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 135.10 | 135.10 | 127.85 | 132.50 | +6.941% | 5 | 481 | 0.000% |
| 2026-10-27 | 104.70 | 123.90 | 104.70 | 123.90 | +15.784% | 26 | 456 | +6.941% |
| 2026-10-26 | 116.00 | 116.00 | 107.01 | 107.01 | +14.315% | 27 | 431 | +23.820% |
| 2026-10-23 | 92.40 | 93.61 | 92.40 | 93.61 | -19.441% | 2 | 429 | +41.545% |
| 2026-10-22 | 118.30 | 118.30 | 104.80 | 116.20 | -23.553% | 49 | 408 | +14.028% |
| 2026-10-21 | 152.00 | 152.00 | 152.00 | 152.00 | +9.353% | 1 | 409 | -12.829% |
| 2026-10-20 | 155.00 | 155.00 | 130.60 | 139.00 | +3.116% | 77 | 411 | -4.676% |
| 2026-10-19 | 132.33 | 144.10 | 124.90 | 134.80 | +15.510% | 210 | 273 | -1.706% |
| 2026-10-16 | 132.62 | 136.50 | 116.70 | 116.70 | -27.003% | 26 | 273 | +13.539% |
| 2026-10-15 | 148.28 | 162.00 | 148.28 | 159.87 | +5.874% | 18 | 280 | -17.120% |
| 2026-10-14 | 153.95 | 153.95 | 144.70 | 151.00 | -26.413% | 12 | 276 | -12.252% |
| 2026-10-13 | 205.20 | 205.20 | 205.20 | 205.20 | -7.237% | 10 | 271 | -35.429% |
| 2026-10-09 | 221.21 | 221.21 | 221.21 | 221.21 | +16.795% | 1 | 271 | -40.102% |
| 2026-10-08 | 189.40 | 189.40 | 189.40 | 189.40 | -18.657% | 1 | 270 | -30.042% |
| 2026-10-06 | 229.14 | 232.84 | 229.14 | 232.84 | +19.737% | 3 | 273 | -43.094% |
| 2026-10-05 | 196.70 | 196.70 | 194.29 | 194.46 | +8.389% | 5 | 272 | -31.863% |
| 2026-10-02 | 180.44 | 180.48 | 176.78 | 179.41 | +15.920% | 68 | 331 | -26.147% |
| 2026-10-01 | 133.22 | 155.60 | 133.22 | 154.77 | +4.159% | 68 | 278 | -14.389% |
| 2026-09-30 | 174.90 | 174.90 | 148.59 | 148.59 | -2.819% | 6 | 278 | -10.828% |
| 2026-09-29 | 152.90 | 152.90 | 152.90 | 152.90 | -7.557% | 1 | 277 | -13.342% |
| 2026-09-28 | 179.55 | 179.55 | 165.40 | 165.40 | -8.619% | 4 | 280 | -19.891% |
| 2026-09-25 | 181.00 | 181.00 | 181.00 | 181.00 | -2.321% | 1 | 281 | -26.796% |
| 2026-09-24 | 185.30 | 185.30 | 185.30 | 185.30 | +0.778% | 1 | 280 | -28.494% |
| 2026-09-23 | 183.87 | 183.87 | 183.87 | 183.87 | +18.397% | 10 | 280 | -27.938% |
| 2026-09-18 | 146.50 | 155.30 | 146.50 | 155.30 | -0.064% | 14 | 267 | -14.681% |
| 2026-09-17 | 150.00 | 158.30 | 148.50 | 155.40 | +38.837% | 17 | 274 | -14.736% |
| 2026-09-16 | 151.40 | 151.40 | 111.93 | 111.93 | -33.730% | 3 | 275 | +18.378% |
| 2026-09-14 | 169.85 | 169.85 | 166.60 | 168.90 | -8.296% | 21 | 284 | -21.551% |
| 2026-09-11 | 192.00 | 192.00 | 184.18 | 184.18 | +15.960% | 6 | 280 | -28.060% |
| 2026-09-10 | 155.00 | 164.30 | 155.00 | 158.83 | -10.920% | 80 | 343 | -16.577% |
| 2026-09-09 | 179.93 | 182.50 | 178.30 | 178.30 | -19.138% | 42 | 331 | -25.687% |
| 2026-09-04 | 235.29 | 235.29 | 220.50 | 220.50 | -10.909% | 14 | 329 | -39.909% |
| 2026-09-03 | 247.50 | 247.50 | 247.50 | 247.50 | +24.060% | 14 | 313 | -46.465% |
| 2026-09-02 | 187.50 | 199.50 | 187.50 | 199.50 | +7.374% | 4 | 297 | -33.584% |
| 2026-09-01 | 194.73 | 194.73 | 185.14 | 185.80 | -11.776% | 56 | 179 | -28.687% |
| 2026-08-31 | 218.96 | 218.96 | 206.22 | 210.60 | -12.001% | 37 | 171 | -37.085% |
| 2026-08-28 | 256.50 | 267.80 | 239.32 | 239.32 | -0.730% | 12 | 177 | -44.635% |
| 2026-08-27 | 237.10 | 241.08 | 237.10 | 241.08 | +5.830% | 16 | 169 | -45.039% |
| 2026-08-26 | 220.02 | 230.80 | 218.70 | 227.80 | +3.461% | 36 | 167 | -41.835% |
| 2026-08-25 | 220.18 | 220.18 | 220.18 | 220.18 | +1.846% | 1 | 166 | -39.822% |
| 2026-08-24 | 217.22 | 217.22 | 212.43 | 216.19 | -5.138% | 21 | 162 | -38.711% |
| 2026-08-21 | 227.90 | 227.90 | 227.90 | 227.90 | +2.843% | 1 | 153 | -41.860% |
| 2026-08-20 | 221.60 | 221.60 | 221.60 | 221.60 | -15.658% | 1 | 153 | -40.208% |
| 2026-08-19 | 261.65 | 264.77 | 261.65 | 262.74 | +2.134% | 65 | 164 | -49.570% |
| 2026-08-18 | 267.30 | 267.30 | 257.25 | 257.25 | -17.179% | 9 | 156 | -48.494% |
| 2026-08-17 | 310.61 | 310.61 | 310.61 | 310.61 | -0.570% | 8 | 156 | -57.342% |
| 2026-08-14 | 314.32 | 314.32 | 312.39 | 312.39 | +4.273% | 4 | 156 | -57.585% |
| 2026-08-12 | 299.59 | 299.59 | 299.59 | 299.59 | -4.002% | 1 | 156 | -55.773% |
| 2026-08-11 | 312.08 | 312.08 | 312.08 | 312.08 | -0.070% | 2 | 156 | -57.543% |
| 2026-08-10 | 312.30 | 312.30 | 312.30 | 312.30 | +0.677% | 1 | 155 | -57.573% |
| 2026-08-07 | 306.81 | 310.20 | 291.12 | 310.20 | +4.780% | 27 | 146 | -57.286% |
| 2026-08-06 | 296.05 | 296.05 | 296.05 | 296.05 | -2.132% | 2 | 146 | -55.244% |
| 2026-08-05 | 350.26 | 350.26 | 302.50 | 302.50 | +3.341% | 5 | 145 | -56.198% |
| 2026-08-04 | 246.96 | 292.72 | 246.96 | 292.72 | +30.271% | 3 | 144 | -54.735% |
| 2026-08-03 | 204.60 | 224.70 | 204.60 | 224.70 | +47.985% | 46 | 117 | -41.032% |
| 2026-07-28 | 151.84 | 151.84 | 151.84 | 151.84 | +8.171% | 1 | 116 | -12.737% |
| 2026-07-27 | 151.40 | 151.40 | 140.37 | 140.37 | -7.833% | 20 | 106 | -5.607% |
| 2026-07-23 | 152.30 | 152.30 | 152.30 | 152.30 | -22.847% | 2 | 104 | -13.001% |
| 2026-07-21 | 195.40 | 197.40 | 195.40 | 197.40 | -13.810% | 2 | 103 | -32.877% |
| 2026-07-15 | 229.03 | 229.03 | 229.03 | 229.03 | -8.760% | 20 | 123 | -42.147% |
| 2026-07-10 | 251.02 | 251.02 | 251.02 | 251.02 | +8.059% | 1 | 124 | -47.215% |
| 2026-07-09 | 232.30 | 232.30 | 232.30 | 232.30 | +14.096% | 6 | 119 | -42.962% |
| 2026-07-08 | 203.60 | 203.60 | 203.60 | 203.60 | -15.763% | 1 | 118 | -34.921% |
| 2026-07-06 | 241.60 | 241.70 | 241.60 | 241.70 | +32.511% | 2 | 118 | -45.180% |
| 2026-06-24 | 186.70 | 188.20 | 182.40 | 182.40 | -24.369% | 11 | 118 | -27.357% |
| 2026-06-22 | 241.17 | 241.17 | 241.17 | 241.17 | -8.958% | 1 | 119 | -45.060% |
| 2026-06-17 | 264.90 | 264.90 | 264.90 | 264.90 | -6.164% | 11 | 108 | -49.981% |
| 2026-06-16 | 282.30 | 282.30 | 282.30 | 282.30 | -8.374% | 1 | 107 | -53.064% |
| 2026-06-15 | 292.52 | 308.10 | 292.52 | 308.10 | +33.637% | 107 | 9 | -56.994% |
| 2026-06-11 | 193.00 | 230.55 | 193.00 | 230.55 | +28.713% | 6 | 5 | -42.529% |
| 2026-06-10 | 182.57 | 182.57 | 179.12 | 179.12 | -4.495% | 2 | 3 | -26.027% |
| 2026-06-09 | 217.71 | 217.71 | 187.55 | 187.55 | -19.816% | 2 | 2 | -29.352% |
| 2026-06-05 | 234.60 | 234.60 | 233.90 | 233.90 | 0.000% | 2 | 0 | -43.352% |