SPX261120C07760000
SPX Nov 20 2026 7760.00 Call
optionOPRA
EODOct 28, 2026
96.80USD-0.093%(-0.09)89Vol1,430OI
SPX261120C07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 101.32 | 107.88 | 96.80 | 96.80 | -0.093% | 89 | 1,382 | 0.000% |
| 2026-10-27 | 103.40 | 103.40 | 96.89 | 96.89 | +40.522% | 2 | 1,381 | -0.093% |
| 2026-10-26 | 68.95 | 68.95 | 68.95 | 68.95 | +0.364% | 1 | 1,381 | +40.392% |
| 2026-10-23 | 69.30 | 75.80 | 68.70 | 68.70 | -23.068% | 6 | 1,406 | +40.902% |
| 2026-10-22 | 91.00 | 91.20 | 80.20 | 89.30 | -30.109% | 86 | 1,352 | +8.399% |
| 2026-10-21 | 115.40 | 129.60 | 108.13 | 127.77 | +24.532% | 96 | 1,318 | -24.239% |
| 2026-10-20 | 104.10 | 105.92 | 100.39 | 102.60 | -2.379% | 59 | 1,343 | -5.653% |
| 2026-10-19 | 101.93 | 105.10 | 100.30 | 105.10 | +17.038% | 27 | 1,350 | -7.897% |
| 2026-10-16 | 116.00 | 116.00 | 86.40 | 89.80 | -27.170% | 174 | 1,346 | +7.795% |
| 2026-10-15 | 123.30 | 123.30 | 123.30 | 123.30 | +7.498% | 2 | 1,346 | -21.492% |
| 2026-10-14 | 141.10 | 141.10 | 114.60 | 114.70 | -37.425% | 358 | 1,273 | -15.606% |
| 2026-10-09 | 172.00 | 183.30 | 172.00 | 183.30 | +16.975% | 3 | 1,274 | -47.190% |
| 2026-10-08 | 146.47 | 156.70 | 146.28 | 156.70 | -14.888% | 20 | 1,268 | -38.226% |
| 2026-10-07 | 165.20 | 186.00 | 165.20 | 184.11 | -9.528% | 5 | 1,261 | -47.423% |
| 2026-10-06 | 208.92 | 208.92 | 202.30 | 203.50 | +15.875% | 8 | 1,258 | -52.432% |
| 2026-10-05 | 164.56 | 175.62 | 164.56 | 175.62 | +18.247% | 2 | 1,244 | -44.881% |
| 2026-10-02 | 152.57 | 152.91 | 145.25 | 148.52 | +13.374% | 62 | 1,229 | -34.824% |
| 2026-10-01 | 126.29 | 132.00 | 126.29 | 131.00 | -5.958% | 18 | 1,224 | -26.107% |
| 2026-09-30 | 147.40 | 150.20 | 139.30 | 139.30 | +9.255% | 18 | 1,229 | -30.510% |
| 2026-09-29 | 134.15 | 134.15 | 123.93 | 127.50 | -8.537% | 24 | 1,229 | -24.078% |
| 2026-09-28 | 146.70 | 146.95 | 135.30 | 139.40 | -18.527% | 10 | 1,233 | -30.560% |
| 2026-09-25 | 156.12 | 171.10 | 156.12 | 171.10 | +10.117% | 4 | 1,234 | -43.425% |
| 2026-09-24 | 156.33 | 157.80 | 155.07 | 155.38 | -1.783% | 87 | 1,164 | -37.701% |
| 2026-09-23 | 158.50 | 158.50 | 158.20 | 158.20 | -16.539% | 3 | 1,163 | -38.812% |
| 2026-09-22 | 189.55 | 189.55 | 189.55 | 189.55 | -5.743% | 2 | 1,161 | -48.932% |
| 2026-09-21 | 157.50 | 201.10 | 157.50 | 201.10 | +62.047% | 20 | 1,159 | -51.865% |
| 2026-09-18 | 124.10 | 124.10 | 124.10 | 124.10 | -6.832% | 1 | 1,160 | -21.998% |
| 2026-09-17 | 133.20 | 133.20 | 133.20 | 133.20 | +29.195% | 2 | 1,164 | -27.327% |
| 2026-09-16 | 89.04 | 103.10 | 89.04 | 103.10 | -10.270% | 7 | 1,164 | -6.111% |
| 2026-09-15 | 114.90 | 114.90 | 114.90 | 114.90 | -26.346% | 2 | 1,163 | -15.753% |
| 2026-09-11 | 158.40 | 158.40 | 156.00 | 156.00 | +16.244% | 9 | 1,163 | -37.949% |
| 2026-09-10 | 137.68 | 137.68 | 131.90 | 134.20 | -11.769% | 12 | 1,159 | -27.869% |
| 2026-09-09 | 150.80 | 154.64 | 150.80 | 152.10 | -12.284% | 19 | 1,153 | -36.358% |
| 2026-09-08 | 176.57 | 176.77 | 171.33 | 173.40 | -8.254% | 34 | 1,146 | -44.175% |
| 2026-09-04 | 190.75 | 190.75 | 188.80 | 189.00 | -12.134% | 11 | 1,137 | -48.783% |
| 2026-09-03 | 183.30 | 218.53 | 183.30 | 215.10 | +25.863% | 8 | 1,139 | -54.998% |
| 2026-09-02 | 174.60 | 174.60 | 169.20 | 170.90 | +7.282% | 5 | 1,133 | -43.359% |
| 2026-09-01 | 159.10 | 159.30 | 159.10 | 159.30 | -13.705% | 2 | 1,129 | -39.234% |
| 2026-08-31 | 178.20 | 184.60 | 177.90 | 184.60 | -9.421% | 9 | 1,128 | -47.562% |
| 2026-08-28 | 204.50 | 204.50 | 203.80 | 203.80 | +4.459% | 4 | 1,129 | -52.502% |
| 2026-08-25 | 197.00 | 197.00 | 191.70 | 195.10 | +4.109% | 12 | 1,126 | -50.384% |
| 2026-08-24 | 188.40 | 188.40 | 185.80 | 187.40 | -5.782% | 5 | 1,125 | -48.346% |
| 2026-08-21 | 198.90 | 198.90 | 198.90 | 198.90 | +3.325% | 1 | 1,125 | -51.332% |
| 2026-08-20 | 213.84 | 217.20 | 192.50 | 192.50 | -13.327% | 1,127 | 57 | -49.714% |
| 2026-08-19 | 223.20 | 224.60 | 222.00 | 222.10 | -1.899% | 6 | 55 | -56.416% |
| 2026-08-18 | 238.31 | 238.31 | 224.60 | 226.40 | -20.059% | 6 | 56 | -57.244% |
| 2026-08-17 | 283.21 | 283.21 | 283.21 | 283.21 | +1.295% | 2 | 54 | -65.820% |
| 2026-08-14 | 299.62 | 301.63 | 279.59 | 279.59 | -6.435% | 25 | 46 | -65.378% |
| 2026-08-13 | 306.79 | 310.98 | 288.27 | 298.82 | +12.086% | 23 | 46 | -67.606% |
| 2026-08-12 | 270.30 | 270.30 | 266.60 | 266.60 | +4.320% | 3 | 48 | -63.691% |
| 2026-08-11 | 260.38 | 260.38 | 255.56 | 255.56 | -9.215% | 2 | 47 | -62.122% |
| 2026-08-10 | 283.68 | 283.68 | 281.50 | 281.50 | +0.529% | 8 | 40 | -65.613% |
| 2026-08-07 | 281.25 | 281.25 | 280.02 | 280.02 | +1.604% | 6 | 39 | -65.431% |
| 2026-08-05 | 270.80 | 275.60 | 270.80 | 275.60 | -5.129% | 2 | 38 | -64.877% |
| 2026-08-04 | 260.55 | 290.50 | 260.55 | 290.50 | +97.619% | 3 | 39 | -66.678% |
| 2026-07-31 | 147.00 | 147.00 | 147.00 | 147.00 | +16.297% | 1 | 41 | -34.150% |
| 2026-07-30 | 126.40 | 126.40 | 126.40 | 126.40 | +18.374% | 2 | 39 | -23.418% |
| 2026-07-29 | 126.52 | 126.52 | 106.78 | 106.78 | -17.767% | 4 | 42 | -9.346% |
| 2026-07-28 | 129.85 | 129.85 | 129.85 | 129.85 | -1.926% | 1 | 41 | -25.452% |
| 2026-07-23 | 146.70 | 146.80 | 132.40 | 132.40 | -21.466% | 5 | 36 | -26.888% |
| 2026-07-22 | 168.52 | 168.59 | 168.52 | 168.59 | -0.689% | 3 | 34 | -42.583% |
| 2026-07-21 | 169.76 | 169.76 | 169.76 | 169.76 | -2.822% | 3 | 31 | -42.978% |
| 2026-07-17 | 174.69 | 174.69 | 174.69 | 174.69 | -19.260% | 2 | 33 | -44.588% |
| 2026-07-10 | 216.36 | 216.36 | 216.36 | 216.36 | +4.724% | 4 | 29 | -55.260% |
| 2026-07-09 | 206.60 | 206.60 | 206.60 | 206.60 | -0.816% | 8 | 21 | -53.146% |
| 2026-07-01 | 208.30 | 208.30 | 208.30 | 208.30 | -0.525% | 1 | 20 | -53.529% |
| 2026-06-30 | 209.40 | 209.40 | 209.40 | 209.40 | -18.553% | 3 | 17 | -53.773% |
| 2026-06-16 | 257.10 | 257.10 | 257.10 | 257.10 | +49.130% | 1 | 17 | -62.349% |
| 2026-06-11 | 172.40 | 172.40 | 172.40 | 172.40 | -11.581% | 5 | 17 | -43.852% |
| 2026-06-09 | 228.50 | 228.50 | 194.98 | 194.98 | -9.227% | 7 | 12 | -50.354% |
| 2026-06-08 | 214.80 | 214.80 | 214.80 | 214.80 | +1.946% | 5 | 8 | -54.935% |
| 2026-06-05 | 210.70 | 210.70 | 210.70 | 210.70 | -29.767% | 1 | 7 | -54.058% |
| 2026-05-29 | 306.30 | 306.30 | 300.00 | 300.00 | 0.000% | 7 | 0 | -67.733% |