SPX261120C07750000
SPX Nov 20 2026 7750.00 Call
optionOPRA
EODOct 28, 2026
110.20USD+7.596%(+7.78)1,531Vol9,450OI
SPX261120C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 109.61 | 125.16 | 99.50 | 110.20 | +7.596% | 1,531 | 9,399 | 0.000% |
| 2026-10-27 | 91.80 | 106.59 | 83.10 | 102.42 | +24.902% | 296 | 9,408 | +7.596% |
| 2026-10-26 | 73.20 | 91.86 | 73.20 | 82.00 | +14.685% | 10 | 9,411 | +34.390% |
| 2026-10-23 | 73.75 | 82.23 | 71.50 | 71.50 | -23.143% | 549 | 9,545 | +54.126% |
| 2026-10-22 | 101.10 | 103.15 | 84.00 | 93.03 | -30.315% | 2,025 | 8,567 | +18.456% |
| 2026-10-21 | 116.70 | 139.75 | 112.00 | 133.50 | +23.383% | 790 | 8,449 | -17.453% |
| 2026-10-20 | 98.04 | 128.00 | 98.04 | 108.20 | +3.541% | 934 | 8,456 | +1.848% |
| 2026-10-19 | 108.00 | 119.93 | 103.70 | 104.50 | +9.504% | 574 | 8,217 | +5.455% |
| 2026-10-16 | 133.81 | 133.81 | 92.02 | 95.43 | -29.831% | 702 | 7,186 | +15.477% |
| 2026-10-15 | 110.25 | 141.08 | 108.65 | 136.00 | +5.549% | 2,271 | 7,151 | -18.971% |
| 2026-10-14 | 158.25 | 160.00 | 120.30 | 128.85 | -28.812% | 684 | 6,821 | -14.474% |
| 2026-10-13 | 177.32 | 181.00 | 171.29 | 181.00 | +3.529% | 9 | 6,816 | -39.116% |
| 2026-10-12 | 185.73 | 185.73 | 174.83 | 174.83 | -7.950% | 8 | 6,866 | -36.967% |
| 2026-10-09 | 176.80 | 190.00 | 176.80 | 189.93 | +12.919% | 12 | 6,905 | -41.979% |
| 2026-10-08 | 173.16 | 181.42 | 152.61 | 168.20 | -11.752% | 215 | 6,945 | -34.483% |
| 2026-10-07 | 178.29 | 191.70 | 171.94 | 190.60 | -8.804% | 53 | 6,928 | -42.183% |
| 2026-10-06 | 215.54 | 218.33 | 208.66 | 209.00 | +16.792% | 75 | 6,915 | -47.273% |
| 2026-10-05 | 166.75 | 190.64 | 163.67 | 178.95 | +15.273% | 1,253 | 6,655 | -38.419% |
| 2026-10-02 | 158.42 | 171.10 | 144.30 | 155.24 | +18.486% | 53 | 6,642 | -29.013% |
| 2026-10-01 | 130.89 | 135.91 | 111.46 | 131.02 | +4.315% | 795 | 6,407 | -15.891% |
| 2026-09-30 | 157.90 | 158.40 | 124.14 | 125.60 | -8.187% | 1,620 | 6,038 | -12.261% |
| 2026-09-29 | 139.21 | 140.00 | 127.70 | 136.80 | -5.026% | 1,040 | 5,562 | -19.444% |
| 2026-09-28 | 157.15 | 157.15 | 138.08 | 144.04 | -18.745% | 354 | 5,324 | -23.493% |
| 2026-09-25 | 164.80 | 181.07 | 155.58 | 177.27 | +13.708% | 382 | 5,078 | -37.835% |
| 2026-09-24 | 146.94 | 167.15 | 144.40 | 155.90 | -4.232% | 1,592 | 5,551 | -29.314% |
| 2026-09-23 | 179.08 | 179.90 | 158.01 | 162.79 | -20.691% | 205 | 5,508 | -32.305% |
| 2026-09-22 | 208.30 | 209.31 | 191.85 | 205.26 | +2.420% | 95 | 5,527 | -46.312% |
| 2026-09-21 | 160.50 | 210.04 | 160.50 | 200.41 | +51.253% | 707 | 5,435 | -45.013% |
| 2026-09-18 | 128.30 | 132.52 | 125.67 | 132.50 | -2.257% | 225 | 5,596 | -16.830% |
| 2026-09-17 | 128.10 | 136.50 | 127.61 | 135.56 | +29.475% | 108 | 5,593 | -18.708% |
| 2026-09-16 | 127.57 | 135.25 | 91.65 | 104.70 | -12.312% | 212 | 5,500 | +5.253% |
| 2026-09-15 | 131.40 | 131.40 | 119.40 | 119.40 | -14.329% | 517 | 5,321 | -7.705% |
| 2026-09-14 | 131.90 | 147.69 | 131.90 | 139.37 | -13.203% | 141 | 5,455 | -20.930% |
| 2026-09-11 | 167.60 | 167.60 | 160.57 | 160.57 | +15.352% | 185 | 4,633 | -31.369% |
| 2026-09-10 | 138.03 | 143.21 | 134.60 | 139.20 | -10.752% | 200 | 4,752 | -20.833% |
| 2026-09-09 | 161.85 | 162.65 | 151.15 | 155.97 | -9.740% | 392 | 4,800 | -29.345% |
| 2026-09-08 | 188.96 | 188.96 | 171.77 | 172.80 | -12.133% | 416 | 4,364 | -36.227% |
| 2026-09-04 | 193.71 | 196.66 | 193.71 | 196.66 | -10.820% | 893 | 3,788 | -43.964% |
| 2026-09-03 | 202.90 | 224.76 | 202.90 | 220.52 | +24.630% | 570 | 4,028 | -50.027% |
| 2026-09-02 | 164.67 | 183.01 | 164.67 | 176.94 | +8.866% | 433 | 3,768 | -37.719% |
| 2026-09-01 | 174.75 | 174.75 | 162.53 | 162.53 | -15.172% | 309 | 3,752 | -32.197% |
| 2026-08-31 | 189.39 | 191.60 | 180.86 | 191.60 | -8.106% | 333 | 3,674 | -42.484% |
| 2026-08-28 | 229.10 | 242.20 | 208.50 | 208.50 | -7.333% | 458 | 3,419 | -47.146% |
| 2026-08-27 | 210.08 | 225.00 | 207.63 | 225.00 | +10.186% | 142 | 3,481 | -51.022% |
| 2026-08-26 | 206.53 | 206.78 | 197.60 | 204.20 | +0.939% | 103 | 3,407 | -46.033% |
| 2026-08-25 | 197.95 | 202.50 | 196.60 | 202.30 | +5.135% | 247 | 3,247 | -45.526% |
| 2026-08-24 | 193.83 | 195.50 | 189.75 | 192.42 | -7.043% | 289 | 3,064 | -42.729% |
| 2026-08-21 | 205.30 | 212.79 | 204.50 | 207.00 | +5.188% | 372 | 2,977 | -46.763% |
| 2026-08-20 | 219.04 | 219.04 | 196.60 | 196.79 | -21.800% | 90 | 2,897 | -44.001% |
| 2026-08-19 | 251.65 | 251.65 | 251.65 | 251.65 | +6.003% | 750 | 2,215 | -56.209% |
| 2026-08-18 | 237.40 | 237.40 | 237.40 | 237.40 | -11.609% | 2 | 2,215 | -53.580% |
| 2026-08-17 | 291.22 | 291.22 | 268.58 | 268.58 | -6.652% | 53 | 2,240 | -58.969% |
| 2026-08-14 | 287.72 | 287.72 | 287.72 | 287.72 | -5.974% | 1 | 2,240 | -61.699% |
| 2026-08-13 | 298.20 | 310.80 | 294.60 | 306.00 | +10.334% | 258 | 2,200 | -63.987% |
| 2026-08-12 | 274.70 | 277.34 | 271.20 | 277.34 | -3.136% | 7 | 2,202 | -60.265% |
| 2026-08-07 | 274.27 | 287.45 | 274.27 | 286.32 | +8.070% | 22 | 1,902 | -61.512% |
| 2026-08-06 | 277.50 | 277.50 | 264.94 | 264.94 | -4.319% | 56 | 1,871 | -58.406% |
| 2026-08-05 | 275.53 | 279.60 | 275.53 | 276.90 | -7.546% | 4 | 1,870 | -60.202% |
| 2026-08-04 | 223.29 | 299.50 | 223.29 | 299.50 | +46.383% | 607 | 2,050 | -63.205% |
| 2026-08-03 | 184.97 | 204.60 | 184.97 | 204.60 | +40.619% | 835 | 1,382 | -46.139% |
| 2026-07-31 | 149.89 | 149.89 | 145.50 | 145.50 | +32.998% | 39 | 1,344 | -24.261% |
| 2026-07-29 | 109.40 | 109.40 | 109.40 | 109.40 | -18.236% | 4 | 1,344 | +0.731% |
| 2026-07-28 | 135.10 | 135.10 | 133.80 | 133.80 | +0.300% | 5 | 1,347 | -17.638% |
| 2026-07-27 | 133.40 | 133.40 | 133.40 | 133.40 | +0.961% | 8 | 1,339 | -17.391% |
| 2026-07-24 | 132.13 | 132.13 | 132.13 | 132.13 | -1.762% | 1 | 1,338 | -16.597% |
| 2026-07-23 | 145.70 | 145.70 | 134.50 | 134.50 | -24.011% | 10 | 1,339 | -18.067% |
| 2026-07-22 | 178.10 | 178.60 | 177.00 | 177.00 | +9.801% | 4 | 1,335 | -37.740% |
| 2026-07-20 | 161.20 | 161.20 | 161.20 | 161.20 | -10.055% | 1 | 1,334 | -31.638% |
| 2026-07-17 | 171.40 | 179.22 | 171.40 | 179.22 | -8.327% | 8 | 1,331 | -38.511% |
| 2026-07-16 | 205.80 | 205.80 | 195.50 | 195.50 | -6.772% | 4 | 1,328 | -43.632% |
| 2026-07-14 | 209.70 | 209.70 | 209.70 | 209.70 | -8.107% | 201 | 1,128 | -47.449% |
| 2026-07-10 | 217.21 | 228.20 | 217.21 | 228.20 | +7.896% | 33 | 1,119 | -51.709% |
| 2026-07-09 | 211.50 | 211.50 | 211.50 | 211.50 | +19.148% | 8 | 1,119 | -47.896% |
| 2026-07-08 | 177.51 | 177.51 | 177.51 | 177.51 | -9.531% | 2 | 1,121 | -37.919% |
| 2026-07-07 | 196.21 | 196.21 | 196.21 | 196.21 | -11.056% | 1 | 1,122 | -43.836% |
| 2026-07-06 | 202.81 | 220.60 | 202.81 | 220.60 | -0.671% | 3 | 1,124 | -50.045% |
| 2026-07-02 | 222.09 | 222.09 | 222.09 | 222.09 | +7.816% | 1 | 1,123 | -50.380% |
| 2026-07-01 | 205.99 | 205.99 | 205.99 | 205.99 | +17.173% | 3 | 1,126 | -46.502% |
| 2026-06-29 | 175.80 | 175.80 | 175.80 | 175.80 | +6.999% | 1 | 1,127 | -37.315% |
| 2026-06-24 | 164.30 | 164.30 | 164.30 | 164.30 | -28.291% | 1 | 1,126 | -32.928% |
| 2026-06-18 | 234.80 | 234.80 | 229.12 | 229.12 | -6.359% | 28 | 1,100 | -51.903% |
| 2026-06-17 | 243.70 | 244.68 | 243.70 | 244.68 | -11.524% | 11 | 1,111 | -54.962% |
| 2026-06-15 | 276.55 | 276.55 | 276.55 | 276.55 | +29.477% | 1 | 1,111 | -60.152% |
| 2026-06-12 | 219.20 | 219.20 | 213.59 | 213.59 | +5.769% | 4 | 1,107 | -48.406% |
| 2026-06-11 | 201.94 | 201.94 | 201.94 | 201.94 | +25.592% | 26 | 1,098 | -45.429% |
| 2026-06-10 | 184.49 | 184.49 | 160.79 | 160.79 | -5.584% | 3 | 1,097 | -31.463% |
| 2026-06-09 | 208.20 | 208.20 | 170.30 | 170.30 | -19.556% | 20 | 1,091 | -35.291% |
| 2026-06-08 | 228.30 | 228.60 | 211.70 | 211.70 | -2.321% | 23 | 1,072 | -47.945% |
| 2026-06-05 | 216.73 | 216.73 | 216.73 | 216.73 | -28.778% | 10 | 1,082 | -49.153% |
| 2026-06-04 | 283.50 | 313.90 | 283.30 | 304.30 | +2.527% | 40 | 1,090 | -63.786% |
| 2026-06-03 | 302.80 | 303.40 | 292.20 | 296.80 | -3.165% | 24 | 1,083 | -62.871% |
| 2026-06-01 | 307.12 | 307.12 | 306.50 | 306.50 | +2.522% | 2 | 1,082 | -64.046% |
| 2026-05-29 | 305.50 | 305.50 | 298.96 | 298.96 | -2.730% | 4 | 1,084 | -63.139% |
| 2026-05-28 | 294.51 | 307.41 | 294.51 | 307.35 | +8.108% | 59 | 1,047 | -64.145% |
| 2026-05-27 | 274.08 | 284.30 | 274.08 | 284.30 | +2.355% | 405 | 1,149 | -61.238% |
| 2026-05-26 | 277.76 | 277.76 | 277.76 | 277.76 | +4.296% | 1 | 1,149 | -60.325% |
| 2026-05-22 | 265.14 | 268.24 | 265.14 | 266.32 | +8.702% | 50 | 1,149 | -58.621% |
| 2026-05-21 | 231.10 | 245.00 | 231.10 | 245.00 | +2.493% | 5 | 1,145 | -55.020% |
| 2026-05-20 | 216.60 | 239.35 | 211.40 | 239.04 | +9.687% | 11 | 1,145 | -53.899% |
| 2026-05-19 | 209.40 | 218.79 | 201.46 | 217.93 | -5.923% | 48 | 1,130 | -49.433% |
| 2026-05-18 | 241.14 | 244.81 | 231.65 | 231.65 | -7.918% | 20 | 1,128 | -52.428% |
| 2026-05-15 | 251.56 | 251.57 | 251.56 | 251.57 | -18.809% | 6 | 1,122 | -56.195% |
| 2026-05-14 | 309.85 | 309.85 | 309.85 | 309.85 | +15.400% | 1 | 1,122 | -64.434% |
| 2026-05-13 | 253.20 | 269.05 | 253.20 | 268.50 | +11.642% | 29 | 1,110 | -58.957% |
| 2026-05-12 | 233.00 | 240.50 | 216.70 | 240.50 | -5.908% | 10 | 1,108 | -54.179% |
| 2026-05-11 | 243.80 | 255.60 | 243.80 | 255.60 | +9.418% | 50 | 1,120 | -56.886% |
| 2026-05-08 | 239.31 | 242.60 | 232.90 | 233.60 | +12.200% | 26 | 1,115 | -52.825% |
| 2026-05-07 | 222.70 | 222.70 | 208.20 | 208.20 | -0.163% | 8 | 1,108 | -47.070% |
| 2026-05-06 | 198.33 | 208.54 | 197.80 | 208.54 | +27.058% | 417 | 768 | -47.156% |
| 2026-05-05 | 163.08 | 164.13 | 163.08 | 164.13 | +8.244% | 402 | 443 | -32.858% |
| 2026-05-04 | 151.55 | 151.63 | 151.55 | 151.63 | -9.566% | 6 | 440 | -27.323% |
| 2026-05-01 | 167.81 | 167.81 | 167.67 | 167.67 | +14.310% | 2 | 439 | -34.276% |
| 2026-04-30 | 138.73 | 146.68 | 137.54 | 146.68 | +14.219% | 10 | 439 | -24.870% |
| 2026-04-29 | 124.42 | 128.42 | 124.42 | 128.42 | -10.819% | 31 | 439 | -14.188% |
| 2026-04-27 | 141.75 | 144.00 | 141.75 | 144.00 | +0.390% | 11 | 452 | -23.472% |
| 2026-04-24 | 141.09 | 143.44 | 141.09 | 143.44 | +14.844% | 9 | 452 | -23.173% |
| 2026-04-23 | 124.90 | 124.90 | 124.90 | 124.90 | -0.192% | 1 | 443 | -11.769% |
| 2026-04-21 | 134.68 | 134.68 | 125.14 | 125.14 | -2.204% | 9 | 440 | -11.939% |
| 2026-04-20 | 125.58 | 127.96 | 125.58 | 127.96 | -6.646% | 71 | 440 | -13.879% |
| 2026-04-17 | 124.44 | 137.11 | 124.44 | 137.07 | +28.680% | 63 | 402 | -19.603% |
| 2026-04-16 | 103.23 | 106.52 | 103.23 | 106.52 | +21.252% | 21 | 387 | +3.455% |
| 2026-04-15 | 87.85 | 87.85 | 87.85 | 87.85 | +11.897% | 5 | 372 | +25.441% |
| 2026-04-14 | 78.48 | 78.51 | 78.48 | 78.51 | +47.686% | 2 | 372 | +40.364% |
| 2026-04-09 | 51.30 | 54.30 | 49.76 | 53.16 | +56.814% | 71 | 382 | +107.299% |
| 2026-04-06 | 33.90 | 33.90 | 33.90 | 33.90 | +13.000% | 20 | 406 | +225.074% |
| 2026-03-27 | 30.00 | 30.00 | 30.00 | 30.00 | -31.034% | 1 | 406 | +267.333% |
| 2026-03-20 | 43.50 | 43.50 | 43.50 | 43.50 | -10.806% | 2 | 407 | +153.333% |
| 2026-03-19 | 48.71 | 48.77 | 48.71 | 48.77 | -19.388% | 2 | 405 | +125.959% |
| 2026-03-16 | 60.50 | 60.50 | 60.50 | 60.50 | -0.803% | 28 | 405 | +82.149% |
| 2026-03-13 | 61.54 | 61.55 | 59.85 | 60.99 | -21.263% | 236 | 415 | +80.685% |
| 2026-03-11 | 77.60 | 77.60 | 77.46 | 77.46 | +4.577% | 2 | 501 | +42.267% |
| 2026-03-10 | 74.48 | 74.48 | 74.07 | 74.07 | -0.310% | 6 | 501 | +48.778% |
| 2026-03-06 | 74.28 | 74.30 | 74.28 | 74.30 | -16.517% | 4 | 501 | +48.318% |
| 2026-03-04 | 84.15 | 89.00 | 84.12 | 89.00 | +8.709% | 67 | 501 | +23.820% |
| 2026-03-03 | 73.10 | 81.94 | 73.10 | 81.87 | -18.892% | 267 | 543 | +34.604% |
| 2026-02-26 | 99.74 | 100.94 | 94.38 | 100.94 | -9.014% | 42 | 279 | +9.174% |
| 2026-02-25 | 109.20 | 110.94 | 109.20 | 110.94 | +25.328% | 67 | 225 | -0.667% |
| 2026-02-23 | 90.00 | 90.00 | 88.27 | 88.52 | -1.754% | 6 | 225 | +24.492% |
| 2026-02-17 | 90.10 | 90.10 | 90.10 | 90.10 | -30.101% | 4 | 221 | +22.309% |
| 2026-02-09 | 122.33 | 128.90 | 122.33 | 128.90 | +30.149% | 5 | 217 | -14.507% |
| 2026-02-05 | 99.04 | 99.04 | 99.04 | 99.04 | -24.690% | 1 | 217 | +11.268% |
| 2026-02-02 | 131.59 | 131.59 | 131.51 | 131.51 | +4.373% | 6 | 217 | -16.204% |
| 2026-01-29 | 119.50 | 126.00 | 119.20 | 126.00 | -9.483% | 41 | 221 | -12.540% |
| 2026-01-27 | 139.20 | 139.20 | 139.20 | 139.20 | +8.920% | 1 | 202 | -20.833% |
| 2026-01-26 | 127.80 | 127.80 | 127.80 | 127.80 | +10.554% | 1 | 202 | -13.772% |
| 2026-01-23 | 115.60 | 115.60 | 115.60 | 115.60 | -5.246% | 1 | 202 | -4.671% |
| 2026-01-22 | 123.00 | 123.00 | 122.00 | 122.00 | +27.682% | 21 | 201 | -9.672% |
| 2026-01-20 | 98.47 | 98.92 | 95.55 | 95.55 | -27.106% | 342 | 201 | +15.332% |
| 2026-01-16 | 133.00 | 133.00 | 131.08 | 131.08 | +3.457% | 3 | 68 | -15.929% |
| 2026-01-14 | 126.70 | 126.70 | 126.70 | 126.70 | -13.533% | 1 | 68 | -13.023% |
| 2026-01-12 | 142.57 | 146.53 | 142.57 | 146.53 | +6.051% | 7 | 67 | -24.794% |
| 2026-01-09 | 138.19 | 138.19 | 138.17 | 138.17 | -1.230% | 2 | 63 | -20.243% |
| 2026-01-07 | 139.90 | 139.90 | 139.89 | 139.89 | +0.136% | 6 | 64 | -21.224% |
| 2026-01-06 | 139.70 | 139.70 | 139.70 | 139.70 | +13.264% | 1 | 62 | -21.117% |
| 2025-12-23 | 123.39 | 123.39 | 123.34 | 123.34 | +3.386% | 2 | 61 | -10.653% |
| 2025-12-22 | 119.70 | 119.70 | 118.90 | 119.30 | 0.000% | 61 | 61 | -7.628% |