SPX261120C07720000
SPX Nov 20 2026 7720.00 Call
optionOPRA
EODOct 28, 2026
141.37USD+19.199%(+22.77)11Vol683OI
SPX261120C07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 121.00 | 141.37 | 119.80 | 141.37 | +19.199% | 11 | 686 | 0.000% |
| 2026-10-27 | 108.20 | 121.30 | 99.00 | 118.60 | +19.436% | 71 | 658 | +19.199% |
| 2026-10-26 | 108.48 | 108.48 | 99.30 | 99.30 | -5.787% | 6 | 652 | +42.367% |
| 2026-10-22 | 117.57 | 117.57 | 99.50 | 105.40 | -27.109% | 77 | 627 | +34.127% |
| 2026-10-21 | 139.42 | 144.60 | 133.90 | 144.60 | +10.805% | 16 | 628 | -2.234% |
| 2026-10-20 | 141.40 | 150.10 | 125.93 | 130.50 | +1.699% | 201 | 474 | +8.330% |
| 2026-10-19 | 129.90 | 136.80 | 125.52 | 128.32 | +16.443% | 176 | 306 | +10.170% |
| 2026-10-16 | 144.80 | 144.80 | 109.10 | 110.20 | -24.000% | 99 | 263 | +28.285% |
| 2026-10-15 | 127.50 | 145.00 | 127.50 | 145.00 | -1.320% | 4 | 261 | -2.503% |
| 2026-10-14 | 149.98 | 149.98 | 138.82 | 146.94 | -26.309% | 40 | 255 | -3.791% |
| 2026-10-13 | 199.40 | 199.40 | 199.40 | 199.40 | -6.805% | 13 | 268 | -29.102% |
| 2026-10-09 | 213.96 | 213.96 | 213.96 | 213.96 | +17.110% | 1 | 267 | -33.927% |
| 2026-10-08 | 184.60 | 184.60 | 182.70 | 182.70 | -6.547% | 3 | 266 | -22.622% |
| 2026-10-07 | 200.80 | 200.80 | 195.50 | 195.50 | -16.745% | 19 | 277 | -27.688% |
| 2026-10-06 | 236.75 | 236.75 | 233.08 | 234.82 | +13.379% | 5 | 277 | -39.796% |
| 2026-10-05 | 174.00 | 207.11 | 173.00 | 207.11 | +19.503% | 13 | 277 | -31.742% |
| 2026-10-02 | 178.66 | 178.66 | 173.31 | 173.31 | +14.851% | 6 | 275 | -18.429% |
| 2026-10-01 | 147.16 | 151.00 | 142.53 | 150.90 | -0.724% | 5 | 276 | -6.315% |
| 2026-09-29 | 152.00 | 152.00 | 152.00 | 152.00 | -12.139% | 1 | 276 | -6.993% |
| 2026-09-28 | 172.90 | 173.00 | 155.50 | 173.00 | -10.811% | 22 | 263 | -18.283% |
| 2026-09-25 | 193.97 | 193.97 | 193.97 | 193.97 | +8.266% | 12 | 263 | -27.118% |
| 2026-09-24 | 179.10 | 179.40 | 179.10 | 179.16 | -17.017% | 14 | 263 | -21.093% |
| 2026-09-22 | 215.65 | 216.69 | 212.89 | 215.90 | -4.511% | 6 | 263 | -34.521% |
| 2026-09-21 | 197.95 | 227.20 | 197.90 | 226.10 | +59.901% | 30 | 252 | -37.475% |
| 2026-09-18 | 141.40 | 141.40 | 141.40 | 141.40 | -7.461% | 1 | 247 | -0.021% |
| 2026-09-17 | 143.10 | 152.90 | 143.10 | 152.80 | +4.658% | 20 | 250 | -7.480% |
| 2026-09-16 | 151.98 | 151.98 | 146.00 | 146.00 | +6.858% | 4 | 253 | -3.171% |
| 2026-09-15 | 134.20 | 136.63 | 134.20 | 136.63 | -12.891% | 16 | 264 | +3.469% |
| 2026-09-14 | 158.90 | 158.90 | 156.85 | 156.85 | -11.083% | 56 | 247 | -9.869% |
| 2026-09-11 | 186.74 | 186.74 | 176.40 | 176.40 | +13.755% | 18 | 229 | -19.858% |
| 2026-09-10 | 156.90 | 160.90 | 151.10 | 155.07 | -10.930% | 19 | 223 | -8.835% |
| 2026-09-09 | 177.53 | 179.27 | 169.62 | 174.10 | -11.399% | 55 | 217 | -18.800% |
| 2026-09-08 | 196.50 | 196.50 | 196.50 | 196.50 | -6.872% | 15 | 206 | -28.056% |
| 2026-09-04 | 225.47 | 225.47 | 211.00 | 211.00 | -12.266% | 18 | 212 | -33.000% |
| 2026-09-03 | 212.07 | 240.60 | 212.07 | 240.50 | +23.841% | 15 | 210 | -41.218% |
| 2026-09-02 | 187.05 | 194.20 | 187.05 | 194.20 | +9.224% | 28 | 189 | -27.204% |
| 2026-09-01 | 180.65 | 191.60 | 177.80 | 177.80 | -14.015% | 66 | 155 | -20.489% |
| 2026-08-31 | 206.78 | 206.78 | 206.78 | 206.78 | -11.280% | 4 | 155 | -31.633% |
| 2026-08-28 | 233.07 | 233.07 | 233.07 | 233.07 | -0.652% | 8 | 157 | -39.344% |
| 2026-08-27 | 234.60 | 234.60 | 234.60 | 234.60 | +5.976% | 2 | 154 | -39.740% |
| 2026-08-26 | 215.08 | 221.37 | 215.08 | 221.37 | +0.404% | 24 | 154 | -36.139% |
| 2026-08-25 | 214.30 | 220.48 | 214.30 | 220.48 | +5.498% | 10 | 161 | -35.881% |
| 2026-08-24 | 209.90 | 210.30 | 206.60 | 208.99 | -8.015% | 14 | 159 | -32.356% |
| 2026-08-21 | 221.80 | 227.20 | 221.80 | 227.20 | +6.119% | 10 | 151 | -37.777% |
| 2026-08-20 | 217.06 | 217.06 | 214.10 | 214.10 | -16.631% | 2 | 150 | -33.970% |
| 2026-08-19 | 256.22 | 257.16 | 255.00 | 256.81 | +2.319% | 39 | 157 | -44.952% |
| 2026-08-18 | 262.74 | 262.74 | 250.99 | 250.99 | -19.241% | 12 | 149 | -43.675% |
| 2026-08-17 | 310.79 | 310.79 | 310.79 | 310.79 | +0.876% | 8 | 153 | -54.513% |
| 2026-08-14 | 309.19 | 309.71 | 305.48 | 308.09 | +5.143% | 32 | 133 | -54.114% |
| 2026-08-12 | 293.02 | 293.02 | 293.02 | 293.02 | -3.909% | 1 | 133 | -51.754% |
| 2026-08-11 | 305.73 | 305.73 | 304.94 | 304.94 | -0.600% | 2 | 133 | -53.640% |
| 2026-08-10 | 306.78 | 306.78 | 306.78 | 306.78 | +0.988% | 2 | 133 | -53.918% |
| 2026-08-07 | 293.69 | 304.06 | 293.69 | 303.78 | +6.017% | 8 | 133 | -53.463% |
| 2026-08-04 | 270.27 | 286.54 | 270.27 | 286.54 | +39.912% | 2 | 133 | -50.663% |
| 2026-08-03 | 204.80 | 204.80 | 204.80 | 204.80 | +45.042% | 11 | 130 | -30.972% |
| 2026-07-29 | 141.20 | 141.20 | 141.20 | 141.20 | +1.081% | 20 | 114 | +0.120% |
| 2026-07-27 | 139.69 | 139.69 | 139.69 | 139.69 | -3.396% | 1 | 115 | +1.203% |
| 2026-07-24 | 144.40 | 145.60 | 144.10 | 144.60 | -5.242% | 40 | 87 | -2.234% |
| 2026-07-23 | 152.80 | 152.80 | 152.60 | 152.60 | -20.727% | 2 | 85 | -7.359% |
| 2026-07-21 | 192.50 | 192.50 | 192.50 | 192.50 | +5.249% | 4 | 85 | -26.561% |
| 2026-07-20 | 182.90 | 182.90 | 182.90 | 182.90 | -20.788% | 2 | 85 | -22.706% |
| 2026-07-15 | 229.90 | 230.90 | 229.90 | 230.90 | +1.763% | 2 | 83 | -38.774% |
| 2026-07-09 | 204.60 | 226.90 | 204.60 | 226.90 | -2.576% | 10 | 74 | -37.695% |
| 2026-07-01 | 231.70 | 232.90 | 231.70 | 232.90 | +34.391% | 4 | 70 | -39.300% |
| 2026-06-26 | 173.30 | 173.30 | 173.30 | 173.30 | -33.830% | 1 | 69 | -18.425% |
| 2026-06-17 | 262.00 | 262.00 | 261.90 | 261.90 | -9.659% | 14 | 59 | -46.021% |
| 2026-06-15 | 289.90 | 289.90 | 289.90 | 289.90 | +22.579% | 1 | 58 | -51.235% |
| 2026-06-12 | 236.50 | 236.50 | 236.50 | 236.50 | +4.692% | 4 | 54 | -40.224% |
| 2026-06-11 | 225.90 | 225.90 | 225.90 | 225.90 | -29.714% | 1 | 54 | -37.419% |
| 2026-06-03 | 320.95 | 321.40 | 320.95 | 321.40 | -5.379% | 53 | 1 | -56.014% |
| 2026-06-01 | 339.67 | 339.67 | 339.67 | 339.67 | 0.000% | 1 | 0 | -58.380% |