SPX261120C07725000
SPX Nov 20 2026 7725.00 Call
optionOPRA
EODOct 28, 2026
120.44USD+2.659%(+3.12)102Vol3,417OI
SPX261120C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 119.30 | 129.98 | 113.90 | 120.44 | +2.659% | 102 | 3,461 | 0.000% |
| 2026-10-27 | 105.32 | 123.00 | 104.00 | 117.32 | +15.586% | 196 | 3,402 | +2.659% |
| 2026-10-26 | 91.00 | 105.50 | 91.00 | 101.50 | +10.808% | 309 | 3,134 | +18.660% |
| 2026-10-23 | 86.36 | 93.50 | 85.61 | 91.60 | -10.634% | 35 | 3,148 | +31.485% |
| 2026-10-22 | 112.17 | 112.42 | 97.57 | 102.50 | -31.199% | 25 | 3,148 | +17.502% |
| 2026-10-21 | 136.27 | 148.98 | 126.05 | 148.98 | +20.632% | 345 | 2,886 | -19.157% |
| 2026-10-20 | 134.30 | 141.70 | 122.00 | 123.50 | -1.137% | 273 | 2,902 | -2.478% |
| 2026-10-19 | 116.80 | 135.20 | 115.80 | 124.92 | +17.738% | 793 | 2,820 | -3.586% |
| 2026-10-16 | 142.22 | 142.22 | 104.60 | 106.10 | -31.570% | 762 | 2,413 | +13.516% |
| 2026-10-15 | 130.40 | 155.54 | 130.40 | 155.05 | +9.267% | 291 | 2,341 | -22.322% |
| 2026-10-14 | 154.80 | 154.80 | 141.90 | 141.90 | -25.158% | 24 | 2,331 | -15.123% |
| 2026-10-13 | 189.60 | 189.60 | 189.60 | 189.60 | -2.344% | 2 | 2,331 | -36.477% |
| 2026-10-12 | 207.80 | 207.80 | 194.15 | 194.15 | -5.889% | 67 | 2,397 | -37.965% |
| 2026-10-09 | 206.30 | 206.30 | 206.30 | 206.30 | +14.611% | 1 | 2,397 | -41.619% |
| 2026-10-08 | 190.47 | 190.47 | 167.60 | 180.00 | -3.959% | 13 | 2,393 | -33.089% |
| 2026-10-07 | 189.95 | 189.95 | 187.42 | 187.42 | -17.570% | 2 | 2,392 | -35.738% |
| 2026-10-06 | 227.37 | 227.37 | 227.37 | 227.37 | +9.623% | 500 | 2,061 | -47.029% |
| 2026-10-05 | 196.80 | 207.41 | 196.80 | 207.41 | +24.272% | 27 | 2,070 | -41.931% |
| 2026-10-02 | 183.40 | 183.40 | 164.90 | 166.90 | +15.398% | 218 | 1,975 | -27.837% |
| 2026-10-01 | 147.57 | 150.12 | 144.63 | 144.63 | -11.183% | 328 | 1,814 | -16.725% |
| 2026-09-30 | 172.26 | 172.26 | 161.00 | 162.84 | +11.306% | 109 | 1,785 | -26.038% |
| 2026-09-29 | 153.39 | 153.62 | 140.97 | 146.30 | -5.613% | 86 | 1,726 | -17.676% |
| 2026-09-28 | 154.88 | 167.80 | 154.30 | 155.00 | -18.975% | 329 | 1,876 | -22.297% |
| 2026-09-25 | 179.99 | 192.05 | 176.80 | 191.30 | +7.672% | 226 | 1,881 | -37.041% |
| 2026-09-24 | 157.03 | 177.67 | 157.03 | 177.67 | +0.526% | 77 | 1,804 | -32.211% |
| 2026-09-23 | 187.50 | 187.50 | 174.60 | 176.74 | -15.625% | 24 | 1,786 | -31.855% |
| 2026-09-22 | 218.52 | 219.19 | 209.30 | 209.47 | +3.544% | 19 | 1,783 | -42.503% |
| 2026-09-21 | 186.85 | 202.57 | 186.85 | 202.30 | +37.713% | 27 | 1,839 | -40.465% |
| 2026-09-18 | 138.06 | 146.90 | 138.06 | 146.90 | -2.715% | 374 | 1,733 | -18.012% |
| 2026-09-17 | 149.50 | 151.00 | 149.50 | 151.00 | +30.510% | 323 | 1,448 | -20.238% |
| 2026-09-16 | 142.80 | 142.80 | 101.80 | 115.70 | -12.402% | 141 | 1,498 | +4.097% |
| 2026-09-15 | 132.08 | 132.08 | 132.08 | 132.08 | -13.487% | 130 | 1,506 | -8.813% |
| 2026-09-14 | 146.50 | 156.20 | 146.50 | 152.67 | -14.614% | 197 | 1,427 | -21.111% |
| 2026-09-11 | 181.30 | 181.30 | 178.80 | 178.80 | +19.367% | 102 | 1,400 | -32.640% |
| 2026-09-10 | 149.75 | 149.79 | 149.75 | 149.79 | -11.784% | 5 | 1,405 | -19.594% |
| 2026-09-09 | 174.65 | 174.65 | 169.80 | 169.80 | -10.140% | 312 | 1,458 | -29.069% |
| 2026-09-08 | 200.05 | 200.05 | 188.96 | 188.96 | -10.403% | 5 | 1,458 | -36.262% |
| 2026-09-04 | 220.71 | 220.71 | 209.20 | 210.90 | +10.982% | 82 | 1,389 | -42.892% |
| 2026-09-02 | 193.44 | 193.44 | 190.03 | 190.03 | +7.996% | 63 | 1,364 | -36.621% |
| 2026-09-01 | 176.85 | 188.29 | 175.96 | 175.96 | -11.028% | 38 | 1,365 | -31.553% |
| 2026-08-31 | 197.68 | 197.77 | 197.68 | 197.77 | -11.710% | 2 | 1,365 | -39.101% |
| 2026-08-28 | 222.45 | 225.99 | 220.39 | 224.00 | -3.030% | 35 | 1,356 | -46.232% |
| 2026-08-27 | 222.05 | 231.00 | 222.05 | 231.00 | +4.265% | 16 | 1,356 | -47.861% |
| 2026-08-26 | 212.35 | 221.55 | 211.71 | 221.55 | +4.702% | 45 | 1,364 | -45.638% |
| 2026-08-25 | 211.60 | 211.60 | 211.60 | 211.60 | +0.237% | 270 | 1,094 | -43.081% |
| 2026-08-24 | 205.00 | 214.30 | 203.62 | 211.10 | -7.380% | 53 | 1,051 | -42.946% |
| 2026-08-21 | 227.92 | 227.92 | 227.92 | 227.92 | +7.262% | 55 | 1,018 | -47.157% |
| 2026-08-20 | 237.13 | 237.81 | 212.49 | 212.49 | -16.217% | 50 | 980 | -43.320% |
| 2026-08-19 | 252.25 | 256.03 | 252.25 | 253.62 | -0.619% | 35 | 987 | -52.512% |
| 2026-08-18 | 255.20 | 255.20 | 255.20 | 255.20 | -19.864% | 14 | 981 | -52.806% |
| 2026-08-13 | 318.46 | 318.46 | 318.46 | 318.46 | +11.459% | 1 | 982 | -62.180% |
| 2026-08-12 | 285.72 | 285.72 | 285.72 | 285.72 | -4.858% | 3 | 982 | -57.847% |
| 2026-08-10 | 306.12 | 306.12 | 298.92 | 300.31 | +9.843% | 7 | 986 | -59.895% |
| 2026-08-06 | 293.00 | 293.00 | 273.40 | 273.40 | +33.561% | 16 | 987 | -55.947% |
| 2026-08-03 | 200.70 | 204.70 | 200.55 | 204.70 | +52.841% | 409 | 587 | -41.163% |
| 2026-07-29 | 133.93 | 133.93 | 133.93 | 133.93 | +3.317% | 1 | 588 | -10.072% |
| 2026-07-28 | 129.63 | 129.63 | 129.63 | 129.63 | -11.612% | 1 | 589 | -7.089% |
| 2026-07-23 | 147.20 | 147.20 | 146.66 | 146.66 | -19.814% | 12 | 601 | -17.878% |
| 2026-07-17 | 182.90 | 182.90 | 182.90 | 182.90 | -9.959% | 1 | 600 | -34.150% |
| 2026-07-16 | 203.13 | 203.13 | 203.13 | 203.13 | -15.274% | 7 | 607 | -40.708% |
| 2026-07-10 | 239.75 | 239.75 | 239.75 | 239.75 | +6.793% | 2 | 587 | -49.764% |
| 2026-07-09 | 224.60 | 224.60 | 224.50 | 224.50 | +5.597% | 9 | 579 | -46.352% |
| 2026-07-07 | 212.60 | 212.60 | 212.60 | 212.60 | -8.990% | 2 | 581 | -43.349% |
| 2026-07-06 | 215.17 | 233.60 | 212.75 | 233.60 | +14.791% | 4 | 582 | -48.442% |
| 2026-07-02 | 203.50 | 203.50 | 203.50 | 203.50 | -8.304% | 1 | 582 | -40.816% |
| 2026-07-01 | 217.34 | 221.93 | 217.34 | 221.93 | -0.466% | 3 | 585 | -45.731% |
| 2026-06-30 | 222.97 | 222.97 | 222.97 | 222.97 | -25.228% | 1 | 585 | -45.984% |
| 2026-06-15 | 298.20 | 298.20 | 298.20 | 298.20 | +31.772% | 1 | 584 | -59.611% |
| 2026-06-12 | 233.81 | 234.00 | 226.30 | 226.30 | +23.297% | 4 | 588 | -46.779% |
| 2026-06-11 | 183.54 | 183.54 | 183.54 | 183.54 | +4.964% | 2 | 586 | -34.379% |
| 2026-06-10 | 174.86 | 174.86 | 174.86 | 174.86 | -15.738% | 2 | 586 | -31.122% |
| 2026-06-09 | 182.19 | 209.60 | 182.19 | 207.52 | -7.440% | 7 | 589 | -41.962% |
| 2026-06-08 | 224.20 | 224.20 | 224.20 | 224.20 | -2.010% | 1 | 588 | -46.280% |
| 2026-06-05 | 279.40 | 279.40 | 228.80 | 228.80 | -30.265% | 3 | 590 | -47.360% |
| 2026-06-04 | 326.20 | 328.10 | 326.20 | 328.10 | -2.156% | 4 | 586 | -63.292% |
| 2026-06-02 | 335.33 | 335.33 | 335.33 | 335.33 | +6.759% | 1 | 586 | -64.083% |
| 2026-06-01 | 314.10 | 314.10 | 314.10 | 314.10 | -1.242% | 26 | 560 | -61.656% |
| 2026-05-29 | 320.70 | 320.70 | 312.45 | 318.05 | -0.919% | 635 | 675 | -62.132% |
| 2026-05-28 | 315.20 | 321.00 | 314.30 | 321.00 | +9.370% | 13 | 665 | -62.480% |
| 2026-05-27 | 293.50 | 293.50 | 293.50 | 293.50 | +17.259% | 11 | 654 | -58.964% |
| 2026-05-20 | 250.20 | 250.30 | 249.70 | 250.30 | -4.883% | 6 | 654 | -51.882% |
| 2026-05-15 | 276.25 | 276.25 | 263.15 | 263.15 | -16.696% | 2 | 654 | -54.231% |
| 2026-05-14 | 315.89 | 315.89 | 315.89 | 315.89 | +12.097% | 1 | 653 | -61.873% |
| 2026-05-13 | 263.46 | 281.80 | 263.46 | 281.80 | +24.856% | 7 | 660 | -57.260% |
| 2026-05-12 | 228.60 | 228.60 | 225.70 | 225.70 | -13.322% | 4 | 664 | -46.637% |
| 2026-05-11 | 255.50 | 264.50 | 255.50 | 260.39 | +3.514% | 8 | 659 | -53.746% |
| 2026-05-08 | 247.88 | 251.55 | 247.88 | 251.55 | +13.209% | 14 | 652 | -52.121% |
| 2026-05-07 | 222.30 | 222.30 | 222.20 | 222.20 | +0.429% | 18 | 640 | -45.797% |
| 2026-05-06 | 218.59 | 221.25 | 218.59 | 221.25 | +22.400% | 11 | 643 | -45.564% |
| 2026-05-05 | 179.67 | 180.76 | 179.67 | 180.76 | +13.301% | 22 | 649 | -33.370% |
| 2026-05-04 | 159.54 | 159.54 | 159.54 | 159.54 | -2.380% | 1 | 648 | -24.508% |
| 2026-04-30 | 152.87 | 163.77 | 152.87 | 163.43 | +20.568% | 18 | 648 | -26.305% |
| 2026-04-29 | 137.37 | 137.37 | 134.30 | 135.55 | -3.681% | 7 | 652 | -11.147% |
| 2026-04-28 | 140.73 | 140.73 | 140.73 | 140.73 | +3.016% | 1 | 645 | -14.418% |
| 2026-04-24 | 136.61 | 136.61 | 136.61 | 136.61 | +2.792% | 5 | 644 | -11.837% |
| 2026-04-23 | 132.90 | 132.90 | 132.90 | 132.90 | +9.437% | 1 | 644 | -9.375% |
| 2026-04-21 | 121.44 | 121.44 | 121.44 | 121.44 | -10.098% | 1 | 644 | -0.823% |
| 2026-04-20 | 139.34 | 139.34 | 133.34 | 135.08 | -3.425% | 20 | 644 | -10.838% |
| 2026-04-17 | 136.30 | 139.87 | 136.30 | 139.87 | +26.248% | 19 | 631 | -13.891% |
| 2026-04-16 | 110.79 | 110.79 | 110.79 | 110.79 | +11.571% | 3 | 626 | +8.710% |
| 2026-04-15 | 99.30 | 99.30 | 99.30 | 99.30 | +17.307% | 8 | 623 | +21.289% |
| 2026-04-14 | 77.87 | 84.65 | 77.87 | 84.65 | +45.447% | 3 | 615 | +42.280% |
| 2026-04-10 | 58.20 | 58.20 | 58.20 | 58.20 | +103.497% | 1 | 614 | +106.942% |
| 2026-03-31 | 28.60 | 28.60 | 28.60 | 28.60 | -8.772% | 1 | 613 | +321.119% |
| 2026-03-27 | 31.35 | 31.35 | 31.35 | 31.35 | -20.229% | 6 | 613 | +284.179% |
| 2026-03-26 | 39.23 | 39.30 | 39.23 | 39.30 | -23.451% | 40 | 613 | +206.463% |
| 2026-03-23 | 51.39 | 51.39 | 51.34 | 51.34 | -15.531% | 2 | 653 | +134.593% |
| 2026-03-18 | 60.78 | 60.78 | 60.78 | 60.78 | -9.540% | 1 | 652 | +98.157% |
| 2026-03-16 | 66.64 | 68.62 | 64.66 | 67.19 | -13.359% | 5 | 652 | +79.253% |
| 2026-03-11 | 77.55 | 77.55 | 77.55 | 77.55 | -18.127% | 6 | 651 | +55.306% |
| 2026-03-04 | 94.65 | 94.72 | 94.65 | 94.72 | +10.758% | 4 | 651 | +27.154% |
| 2026-03-03 | 85.53 | 85.53 | 85.52 | 85.52 | -14.102% | 4 | 651 | +40.833% |
| 2026-03-02 | 99.58 | 99.58 | 99.56 | 99.56 | -16.082% | 2 | 647 | +20.972% |
| 2026-02-25 | 118.64 | 118.64 | 118.64 | 118.64 | +8.278% | 40 | 626 | +1.517% |
| 2026-02-18 | 109.43 | 109.57 | 109.43 | 109.57 | -22.756% | 2 | 626 | +9.921% |
| 2026-02-02 | 141.85 | 141.85 | 141.85 | 141.85 | -5.168% | 6 | 626 | -15.093% |
| 2026-01-28 | 149.58 | 149.58 | 149.58 | 149.58 | +38.487% | 6 | 619 | -19.481% |
| 2026-01-21 | 108.01 | 108.01 | 108.01 | 108.01 | -27.588% | 1 | 613 | +11.508% |
| 2026-01-09 | 149.16 | 149.16 | 149.16 | 149.16 | -1.081% | 2 | 612 | -19.254% |
| 2026-01-07 | 151.00 | 151.00 | 150.79 | 150.79 | +19.932% | 6 | 612 | -20.127% |
| 2025-12-22 | 125.83 | 125.83 | 125.73 | 125.73 | +5.887% | 6 | 609 | -4.207% |
| 2025-12-19 | 118.18 | 118.87 | 118.15 | 118.74 | +6.973% | 104 | 606 | +1.432% |
| 2025-12-18 | 112.65 | 116.40 | 108.75 | 111.00 | -19.454% | 572 | 554 | +8.505% |
| 2025-12-12 | 137.29 | 137.81 | 137.22 | 137.81 | 0.000% | 4 | 2 | -12.604% |