SPX261120C07730000
SPX Nov 20 2026 7730.00 Call
optionOPRA
EODOct 28, 2026
135.20USD+20.306%(+22.82)84Vol308OI
SPX261120C07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 116.20 | 135.20 | 112.20 | 135.20 | +20.306% | 84 | 317 | 0.000% |
| 2026-10-27 | 102.50 | 112.38 | 102.50 | 112.38 | +15.026% | 22 | 315 | +20.306% |
| 2026-10-26 | 87.92 | 97.70 | 87.92 | 97.70 | +21.081% | 137 | 248 | +38.383% |
| 2026-10-23 | 85.40 | 91.06 | 80.69 | 80.69 | -15.948% | 4 | 248 | +67.555% |
| 2026-10-22 | 106.80 | 106.80 | 94.60 | 96.00 | -35.025% | 36 | 253 | +40.833% |
| 2026-10-21 | 127.82 | 150.60 | 127.82 | 147.75 | +16.247% | 16 | 254 | -8.494% |
| 2026-10-20 | 123.98 | 127.78 | 122.22 | 127.10 | +8.170% | 32 | 237 | +6.373% |
| 2026-10-19 | 121.00 | 121.00 | 117.50 | 117.50 | +13.351% | 43 | 228 | +15.064% |
| 2026-10-16 | 128.00 | 128.00 | 103.66 | 103.66 | -27.869% | 18 | 232 | +30.426% |
| 2026-10-15 | 144.63 | 145.40 | 138.52 | 143.71 | +6.452% | 16 | 226 | -5.922% |
| 2026-10-14 | 146.20 | 146.20 | 132.43 | 135.00 | -33.399% | 6 | 227 | +0.148% |
| 2026-10-09 | 202.70 | 202.70 | 202.70 | 202.70 | -10.842% | 1 | 227 | -33.300% |
| 2026-10-06 | 222.50 | 227.35 | 222.50 | 227.35 | +59.320% | 2 | 233 | -40.532% |
| 2026-10-01 | 145.30 | 148.20 | 142.70 | 142.70 | -5.076% | 7 | 237 | -5.256% |
| 2026-09-29 | 150.33 | 150.33 | 150.33 | 150.33 | -2.699% | 1 | 237 | -10.065% |
| 2026-09-28 | 149.50 | 154.60 | 148.81 | 154.50 | -18.211% | 9 | 230 | -12.492% |
| 2026-09-25 | 173.30 | 188.90 | 169.70 | 188.90 | +8.376% | 5 | 238 | -28.428% |
| 2026-09-24 | 174.30 | 174.30 | 174.30 | 174.30 | -16.246% | 5 | 238 | -22.433% |
| 2026-09-22 | 216.14 | 217.40 | 208.11 | 208.11 | -5.705% | 4 | 232 | -35.034% |
| 2026-09-21 | 191.65 | 223.50 | 191.60 | 220.70 | +53.158% | 85 | 238 | -38.740% |
| 2026-09-18 | 137.71 | 144.10 | 131.00 | 144.10 | -3.483% | 4 | 242 | -6.176% |
| 2026-09-17 | 138.70 | 149.30 | 138.70 | 149.30 | +6.643% | 14 | 242 | -9.444% |
| 2026-09-16 | 141.44 | 141.44 | 139.57 | 140.00 | -9.268% | 11 | 247 | -3.429% |
| 2026-09-14 | 152.37 | 157.61 | 152.37 | 154.30 | -9.501% | 95 | 265 | -12.378% |
| 2026-09-11 | 174.40 | 174.40 | 170.50 | 170.50 | +15.750% | 19 | 255 | -20.704% |
| 2026-09-10 | 149.97 | 149.97 | 147.30 | 147.30 | -12.721% | 12 | 255 | -8.215% |
| 2026-09-09 | 166.70 | 168.77 | 166.70 | 168.77 | -8.227% | 3 | 254 | -19.891% |
| 2026-09-08 | 204.79 | 204.79 | 183.90 | 183.90 | -12.926% | 31 | 274 | -26.482% |
| 2026-09-04 | 217.70 | 217.70 | 210.03 | 211.20 | +12.893% | 83 | 208 | -35.985% |
| 2026-09-02 | 183.20 | 192.00 | 183.20 | 187.08 | +7.989% | 30 | 205 | -27.731% |
| 2026-09-01 | 172.81 | 184.79 | 172.81 | 173.24 | -14.110% | 64 | 181 | -21.958% |
| 2026-08-31 | 201.09 | 201.70 | 201.09 | 201.70 | -9.267% | 7 | 181 | -32.970% |
| 2026-08-28 | 238.60 | 259.40 | 220.39 | 222.30 | -0.224% | 93 | 127 | -39.181% |
| 2026-08-27 | 224.63 | 224.63 | 222.80 | 222.80 | +3.244% | 16 | 119 | -39.318% |
| 2026-08-26 | 215.80 | 215.80 | 215.80 | 215.80 | +2.372% | 2 | 119 | -37.349% |
| 2026-08-25 | 209.40 | 210.80 | 209.40 | 210.80 | +3.832% | 30 | 117 | -35.863% |
| 2026-08-24 | 201.30 | 204.20 | 201.30 | 203.02 | -6.009% | 10 | 123 | -33.406% |
| 2026-08-21 | 216.00 | 216.00 | 216.00 | 216.00 | +3.152% | 1 | 115 | -37.407% |
| 2026-08-20 | 233.85 | 233.85 | 209.40 | 209.40 | -12.931% | 4 | 107 | -35.435% |
| 2026-08-19 | 249.63 | 265.74 | 240.50 | 240.50 | -20.818% | 43 | 105 | -43.784% |
| 2026-08-17 | 303.73 | 303.73 | 303.73 | 303.73 | +8.051% | 8 | 97 | -55.487% |
| 2026-08-12 | 281.10 | 281.10 | 281.10 | 281.10 | -5.589% | 3 | 98 | -51.903% |
| 2026-08-10 | 289.72 | 297.74 | 289.72 | 297.74 | +1.066% | 6 | 98 | -54.591% |
| 2026-08-05 | 294.60 | 294.60 | 294.60 | 294.60 | +24.831% | 1 | 98 | -54.107% |
| 2026-08-04 | 236.00 | 236.00 | 236.00 | 236.00 | +126.054% | 50 | 58 | -42.712% |
| 2026-07-29 | 104.40 | 104.40 | 104.40 | 104.40 | -27.950% | 2 | 58 | +29.502% |
| 2026-07-23 | 162.40 | 162.90 | 144.90 | 144.90 | -22.720% | 6 | 52 | -6.694% |
| 2026-07-21 | 187.50 | 187.50 | 187.50 | 187.50 | -13.749% | 1 | 51 | -27.893% |
| 2026-07-15 | 217.39 | 217.39 | 217.39 | 217.39 | -7.019% | 20 | 31 | -37.808% |
| 2026-07-10 | 227.50 | 233.80 | 226.89 | 233.80 | +5.410% | 7 | 29 | -42.173% |
| 2026-07-09 | 221.80 | 221.80 | 221.80 | 221.80 | -3.941% | 7 | 22 | -39.044% |
| 2026-07-06 | 230.90 | 230.90 | 230.90 | 230.90 | +2.241% | 2 | 22 | -41.447% |
| 2026-06-22 | 225.84 | 225.84 | 225.84 | 225.84 | -11.087% | 1 | 22 | -40.135% |
| 2026-06-17 | 254.80 | 254.80 | 254.00 | 254.00 | -13.986% | 16 | 15 | -46.772% |
| 2026-06-15 | 295.30 | 295.30 | 295.30 | 295.30 | +29.291% | 5 | 10 | -54.216% |
| 2026-06-12 | 228.40 | 228.40 | 228.40 | 228.40 | +15.499% | 1 | 9 | -40.806% |
| 2026-06-10 | 197.60 | 198.32 | 197.60 | 197.75 | +10.247% | 4 | 6 | -31.631% |
| 2026-06-09 | 179.37 | 179.37 | 179.37 | 179.37 | -42.250% | 1 | 5 | -24.625% |
| 2026-06-01 | 310.60 | 310.60 | 310.60 | 310.60 | 0.000% | 5 | 0 | -56.471% |