SPX261120C07740000
SPX Nov 20 2026 7740.00 Call
optionOPRA
EODOct 28, 2026
117.00USD+5.140%(+5.72)305Vol7,280OI
SPX261120C07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 110.10 | 117.00 | 106.10 | 117.00 | +5.140% | 305 | 7,062 | 0.000% |
| 2026-10-27 | 89.17 | 114.92 | 88.20 | 111.28 | +14.474% | 114 | 7,013 | +5.140% |
| 2026-10-26 | 83.02 | 97.21 | 83.02 | 97.21 | +27.072% | 216 | 7,012 | +20.358% |
| 2026-10-23 | 78.70 | 86.60 | 76.50 | 76.50 | -22.805% | 114 | 7,013 | +52.941% |
| 2026-10-22 | 103.27 | 106.10 | 88.70 | 99.10 | -29.164% | 39 | 7,012 | +18.063% |
| 2026-10-21 | 121.80 | 140.80 | 119.10 | 139.90 | +22.397% | 186 | 7,001 | -16.369% |
| 2026-10-20 | 105.77 | 135.12 | 105.77 | 114.30 | -1.888% | 32 | 7,008 | +2.362% |
| 2026-10-19 | 112.87 | 126.09 | 112.87 | 116.50 | +16.152% | 192 | 6,857 | +0.429% |
| 2026-10-16 | 133.89 | 138.60 | 97.40 | 100.30 | -22.769% | 6,889 | 433 | +16.650% |
| 2026-10-15 | 118.82 | 129.87 | 118.82 | 129.87 | -2.500% | 7 | 434 | -9.910% |
| 2026-10-14 | 145.10 | 146.53 | 126.00 | 133.20 | -26.352% | 29 | 432 | -12.162% |
| 2026-10-13 | 182.68 | 182.68 | 180.86 | 180.86 | +6.482% | 3 | 432 | -35.309% |
| 2026-10-08 | 169.85 | 169.85 | 169.85 | 169.85 | -15.202% | 1 | 433 | -31.116% |
| 2026-10-07 | 188.20 | 200.30 | 188.20 | 200.30 | -11.021% | 2 | 431 | -41.588% |
| 2026-10-06 | 225.11 | 225.11 | 225.11 | 225.11 | +41.303% | 2 | 431 | -48.025% |
| 2026-10-02 | 180.00 | 180.00 | 159.31 | 159.31 | +14.037% | 2 | 430 | -26.558% |
| 2026-10-01 | 140.80 | 140.90 | 134.60 | 139.70 | +5.914% | 26 | 437 | -16.249% |
| 2026-09-30 | 148.01 | 150.63 | 129.30 | 131.90 | -7.243% | 117 | 486 | -11.296% |
| 2026-09-29 | 144.73 | 144.73 | 139.00 | 142.20 | -3.756% | 22 | 485 | -17.722% |
| 2026-09-28 | 164.31 | 164.31 | 147.75 | 147.75 | -19.438% | 13 | 496 | -20.812% |
| 2026-09-25 | 181.05 | 185.00 | 181.05 | 183.40 | +10.415% | 287 | 296 | -36.205% |
| 2026-09-24 | 168.40 | 168.40 | 166.10 | 166.10 | -1.307% | 10 | 295 | -29.561% |
| 2026-09-23 | 168.70 | 168.70 | 168.30 | 168.30 | -17.500% | 26 | 287 | -30.481% |
| 2026-09-22 | 202.20 | 205.90 | 202.20 | 204.00 | -3.864% | 107 | 352 | -42.647% |
| 2026-09-21 | 163.30 | 212.70 | 163.00 | 212.20 | +60.636% | 153 | 277 | -44.863% |
| 2026-09-18 | 125.90 | 132.10 | 125.90 | 132.10 | -6.577% | 3 | 278 | -11.431% |
| 2026-09-17 | 141.40 | 141.40 | 141.40 | 141.40 | +13.120% | 1 | 278 | -17.256% |
| 2026-09-15 | 128.48 | 128.48 | 124.80 | 125.00 | -15.426% | 111 | 199 | -6.400% |
| 2026-09-14 | 148.10 | 148.20 | 147.60 | 147.80 | -11.071% | 14 | 186 | -20.839% |
| 2026-09-11 | 172.72 | 172.72 | 166.20 | 166.20 | +15.337% | 12 | 180 | -29.603% |
| 2026-09-10 | 142.00 | 148.37 | 142.00 | 144.10 | -10.829% | 34 | 172 | -18.806% |
| 2026-09-09 | 163.80 | 163.80 | 161.60 | 161.60 | -9.972% | 10 | 162 | -27.599% |
| 2026-09-08 | 198.79 | 198.79 | 178.50 | 179.50 | -11.095% | 36 | 174 | -34.819% |
| 2026-09-04 | 205.00 | 205.00 | 200.80 | 201.90 | -11.370% | 38 | 144 | -42.051% |
| 2026-09-03 | 202.74 | 227.80 | 202.74 | 227.80 | +25.627% | 16 | 140 | -48.639% |
| 2026-09-02 | 186.44 | 186.44 | 179.85 | 181.33 | +8.516% | 74 | 69 | -35.477% |
| 2026-09-01 | 178.55 | 178.55 | 167.10 | 167.10 | -14.658% | 33 | 61 | -29.982% |
| 2026-08-31 | 191.00 | 196.20 | 186.40 | 195.80 | -9.243% | 22 | 66 | -40.245% |
| 2026-08-28 | 223.10 | 223.10 | 213.75 | 215.74 | +2.915% | 38 | 63 | -45.768% |
| 2026-08-26 | 209.63 | 209.63 | 209.63 | 209.63 | +2.609% | 8 | 63 | -44.187% |
| 2026-08-25 | 214.60 | 214.60 | 202.70 | 204.30 | +2.922% | 27 | 57 | -42.731% |
| 2026-08-24 | 198.70 | 205.26 | 195.50 | 198.50 | -5.566% | 23 | 44 | -41.058% |
| 2026-08-21 | 210.20 | 210.20 | 210.20 | 210.20 | +3.191% | 1 | 44 | -44.339% |
| 2026-08-20 | 227.80 | 227.80 | 203.70 | 203.70 | -15.736% | 4 | 35 | -42.563% |
| 2026-08-19 | 244.48 | 259.38 | 241.74 | 241.74 | +1.062% | 40 | 27 | -51.601% |
| 2026-08-18 | 239.20 | 239.20 | 239.20 | 239.20 | -14.151% | 1 | 33 | -51.087% |
| 2026-08-17 | 278.63 | 278.63 | 278.63 | 278.63 | -4.683% | 2 | 25 | -58.009% |
| 2026-08-14 | 313.33 | 315.44 | 292.30 | 292.32 | -2.267% | 23 | 25 | -59.975% |
| 2026-08-13 | 300.50 | 300.50 | 299.10 | 299.10 | +2.784% | 14 | 24 | -60.883% |
| 2026-08-07 | 291.00 | 291.00 | 291.00 | 291.00 | +10.144% | 1 | 24 | -59.794% |
| 2026-08-06 | 264.20 | 264.20 | 264.20 | 264.20 | -9.056% | 3 | 24 | -55.715% |
| 2026-08-05 | 283.10 | 290.51 | 283.10 | 290.51 | -0.425% | 4 | 23 | -59.726% |
| 2026-08-04 | 257.22 | 291.75 | 257.22 | 291.75 | +50.853% | 3 | 23 | -59.897% |
| 2026-08-03 | 193.40 | 193.40 | 193.40 | 193.40 | +26.654% | 8 | 23 | -39.504% |
| 2026-07-31 | 152.70 | 152.70 | 152.70 | 152.70 | +9.118% | 1 | 22 | -23.379% |
| 2026-07-28 | 139.94 | 139.94 | 139.94 | 139.94 | -0.185% | 1 | 22 | -16.393% |
| 2026-07-23 | 156.50 | 156.50 | 140.20 | 140.20 | -22.340% | 3 | 21 | -16.548% |
| 2026-07-22 | 172.92 | 180.57 | 172.92 | 180.53 | -1.134% | 3 | 21 | -35.191% |
| 2026-07-21 | 170.59 | 182.60 | 170.59 | 182.60 | +11.477% | 6 | 15 | -35.926% |
| 2026-07-20 | 169.30 | 169.30 | 163.80 | 163.80 | -20.528% | 3 | 14 | -28.571% |
| 2026-07-14 | 206.11 | 206.11 | 206.11 | 206.11 | -4.887% | 2 | 14 | -43.234% |
| 2026-07-09 | 216.70 | 216.70 | 216.70 | 216.70 | +8.524% | 7 | 10 | -46.008% |
| 2026-07-07 | 199.68 | 199.68 | 199.68 | 199.68 | +22.450% | 1 | 11 | -41.406% |
| 2026-06-26 | 163.07 | 163.07 | 163.07 | 163.07 | -7.635% | 1 | 10 | -28.252% |
| 2026-06-24 | 176.55 | 176.55 | 176.55 | 176.55 | -29.323% | 2 | 8 | -33.730% |
| 2026-06-22 | 249.80 | 249.80 | 249.80 | 249.80 | +0.370% | 1 | 7 | -53.163% |
| 2026-06-16 | 263.50 | 268.10 | 248.88 | 248.88 | +37.275% | 4 | 3 | -52.989% |
| 2026-06-11 | 181.30 | 181.30 | 181.30 | 181.30 | -3.353% | 2 | 1 | -35.466% |
| 2026-06-10 | 187.59 | 187.59 | 187.59 | 187.59 | 0.000% | 1 | 0 | -37.630% |