SPX261120C07770000
SPX Nov 20 2026 7770.00 Call
optionOPRA
EODOct 28, 2026
91.19USD-6.759%(-6.61)20Vol1,764OI
SPX261120C07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 92.73 | 95.59 | 88.80 | 91.19 | -6.759% | 20 | 1,753 | 0.000% |
| 2026-10-27 | 88.90 | 97.80 | 88.90 | 97.80 | +29.880% | 75 | 1,819 | -6.759% |
| 2026-10-26 | 74.59 | 75.30 | 74.59 | 75.30 | +18.396% | 2 | 1,820 | +21.102% |
| 2026-10-23 | 67.20 | 72.30 | 63.50 | 63.60 | -20.030% | 1,602 | 371 | +43.381% |
| 2026-10-22 | 92.00 | 93.40 | 76.61 | 79.53 | -33.697% | 14 | 369 | +14.661% |
| 2026-10-21 | 109.60 | 119.95 | 103.77 | 119.95 | +24.301% | 71 | 354 | -23.977% |
| 2026-10-20 | 112.52 | 115.12 | 95.20 | 96.50 | -1.531% | 171 | 291 | -5.503% |
| 2026-10-19 | 105.18 | 105.18 | 98.00 | 98.00 | +16.667% | 27 | 290 | -6.949% |
| 2026-10-16 | 118.90 | 119.70 | 84.00 | 84.00 | -32.907% | 32 | 296 | +8.560% |
| 2026-10-15 | 112.35 | 128.10 | 112.35 | 125.20 | +1.294% | 48 | 277 | -27.165% |
| 2026-10-14 | 127.53 | 127.53 | 123.60 | 123.60 | -22.923% | 51 | 227 | -26.222% |
| 2026-10-13 | 160.36 | 160.36 | 160.36 | 160.36 | -3.890% | 1 | 228 | -43.134% |
| 2026-10-09 | 164.47 | 166.85 | 164.47 | 166.85 | +10.212% | 2 | 228 | -45.346% |
| 2026-10-08 | 162.20 | 166.17 | 147.18 | 151.39 | -14.372% | 6 | 227 | -39.765% |
| 2026-10-07 | 164.40 | 178.20 | 158.70 | 176.80 | -7.289% | 51 | 233 | -48.422% |
| 2026-10-06 | 185.47 | 199.60 | 185.47 | 190.70 | +14.466% | 92 | 249 | -52.181% |
| 2026-10-05 | 152.20 | 174.40 | 152.20 | 166.60 | +17.077% | 112 | 248 | -45.264% |
| 2026-10-02 | 144.60 | 160.59 | 142.30 | 142.30 | +15.785% | 70 | 227 | -35.917% |
| 2026-10-01 | 105.60 | 123.20 | 105.60 | 122.90 | -0.727% | 19 | 230 | -25.801% |
| 2026-09-29 | 118.35 | 124.30 | 118.35 | 123.80 | -11.597% | 4 | 228 | -26.341% |
| 2026-09-28 | 140.04 | 140.04 | 140.04 | 140.04 | -6.453% | 1 | 227 | -34.883% |
| 2026-09-25 | 151.40 | 151.40 | 149.70 | 149.70 | -1.188% | 2 | 225 | -39.085% |
| 2026-09-24 | 135.20 | 151.50 | 135.20 | 151.50 | -0.591% | 7 | 218 | -39.809% |
| 2026-09-23 | 152.84 | 152.84 | 152.40 | 152.40 | -18.069% | 11 | 215 | -40.164% |
| 2026-09-22 | 184.90 | 186.58 | 184.90 | 186.01 | -5.256% | 75 | 140 | -50.976% |
| 2026-09-21 | 163.50 | 197.13 | 163.50 | 196.33 | +67.875% | 46 | 114 | -53.553% |
| 2026-09-18 | 116.95 | 116.95 | 116.95 | 116.95 | +6.029% | 1 | 113 | -22.027% |
| 2026-09-15 | 113.90 | 113.90 | 110.30 | 110.30 | -18.314% | 5 | 112 | -17.325% |
| 2026-09-14 | 135.03 | 135.03 | 135.03 | 135.03 | -9.739% | 2 | 110 | -32.467% |
| 2026-09-11 | 152.90 | 152.90 | 149.60 | 149.60 | -17.394% | 9 | 103 | -39.044% |
| 2026-09-04 | 181.10 | 181.10 | 181.10 | 181.10 | -11.929% | 7 | 100 | -49.647% |
| 2026-09-03 | 180.21 | 205.63 | 180.21 | 205.63 | +26.386% | 14 | 90 | -55.653% |
| 2026-09-02 | 162.70 | 162.70 | 162.70 | 162.70 | +5.581% | 1 | 94 | -43.952% |
| 2026-09-01 | 152.26 | 163.00 | 152.26 | 154.10 | -13.669% | 9 | 85 | -40.824% |
| 2026-08-31 | 179.00 | 179.00 | 178.50 | 178.50 | -11.874% | 4 | 82 | -48.913% |
| 2026-08-28 | 232.60 | 232.60 | 202.55 | 202.55 | +5.112% | 6 | 82 | -54.979% |
| 2026-08-26 | 188.40 | 192.70 | 188.40 | 192.70 | +0.208% | 2 | 80 | -52.678% |
| 2026-08-25 | 197.50 | 197.50 | 188.50 | 192.30 | +5.659% | 8 | 82 | -52.579% |
| 2026-08-24 | 183.00 | 183.00 | 179.40 | 182.00 | -5.895% | 6 | 76 | -49.896% |
| 2026-08-21 | 193.40 | 193.40 | 193.40 | 193.40 | +3.644% | 1 | 75 | -52.849% |
| 2026-08-20 | 211.40 | 211.40 | 186.60 | 186.60 | -17.503% | 4 | 72 | -51.131% |
| 2026-08-19 | 226.19 | 226.19 | 226.19 | 226.19 | +2.580% | 1 | 72 | -59.684% |
| 2026-08-18 | 225.20 | 225.20 | 220.50 | 220.50 | -18.946% | 5 | 67 | -58.644% |
| 2026-08-17 | 272.04 | 272.04 | 272.04 | 272.04 | -0.581% | 2 | 67 | -66.479% |
| 2026-08-14 | 284.36 | 284.36 | 273.63 | 273.63 | -6.355% | 30 | 56 | -66.674% |
| 2026-08-13 | 298.00 | 305.82 | 291.49 | 292.20 | +6.100% | 20 | 56 | -68.792% |
| 2026-08-10 | 275.40 | 275.40 | 275.40 | 275.40 | +8.106% | 1 | 56 | -66.888% |
| 2026-08-04 | 232.50 | 254.75 | 232.50 | 254.75 | +32.517% | 24 | 34 | -64.204% |
| 2026-08-03 | 177.45 | 192.24 | 177.45 | 192.24 | +56.956% | 13 | 34 | -52.565% |
| 2026-07-29 | 122.48 | 122.48 | 122.48 | 122.48 | -6.146% | 2 | 35 | -25.547% |
| 2026-07-23 | 131.60 | 131.60 | 123.42 | 130.50 | -21.077% | 6 | 33 | -30.123% |
| 2026-07-22 | 165.70 | 165.70 | 165.35 | 165.35 | +3.538% | 3 | 31 | -44.850% |
| 2026-07-17 | 170.80 | 174.10 | 159.70 | 159.70 | -15.726% | 7 | 25 | -42.899% |
| 2026-07-13 | 189.50 | 189.50 | 189.50 | 189.50 | -10.317% | 1 | 24 | -51.879% |
| 2026-07-10 | 211.30 | 211.30 | 211.30 | 211.30 | +4.760% | 4 | 23 | -56.843% |
| 2026-07-09 | 186.10 | 201.70 | 186.10 | 201.70 | -3.502% | 9 | 16 | -54.789% |
| 2026-07-06 | 209.02 | 209.02 | 209.02 | 209.02 | +30.263% | 1 | 15 | -56.373% |
| 2026-06-26 | 160.46 | 160.46 | 160.46 | 160.46 | -39.358% | 12 | 3 | -43.170% |
| 2026-06-15 | 264.60 | 264.60 | 264.60 | 264.60 | +63.961% | 1 | 2 | -65.537% |
| 2026-06-10 | 161.38 | 161.38 | 161.38 | 161.38 | 0.000% | 2 | 0 | -43.494% |