SPX261120C07775000
SPX Nov 20 2026 7775.00 Call
optionOPRA
EODOct 28, 2026
90.91USD+4.374%(+3.81)1,171Vol5,907OI
SPX261120C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 88.09 | 96.28 | 86.10 | 90.91 | +4.374% | 1,171 | 5,196 | 0.000% |
| 2026-10-27 | 73.65 | 88.09 | 73.65 | 87.10 | +20.304% | 11 | 5,201 | +4.374% |
| 2026-10-26 | 62.65 | 79.40 | 62.65 | 72.40 | +15.618% | 672 | 5,488 | +25.566% |
| 2026-10-23 | 61.75 | 66.00 | 61.75 | 62.62 | -21.233% | 34 | 5,481 | +45.177% |
| 2026-10-22 | 86.45 | 86.45 | 74.43 | 79.50 | -25.652% | 141 | 5,355 | +14.352% |
| 2026-10-21 | 106.80 | 122.70 | 96.00 | 106.93 | +13.034% | 188 | 5,346 | -14.982% |
| 2026-10-20 | 84.80 | 113.28 | 84.45 | 94.60 | -1.036% | 164 | 5,310 | -3.901% |
| 2026-10-19 | 89.87 | 103.52 | 89.87 | 95.59 | +17.288% | 200 | 5,309 | -4.896% |
| 2026-10-16 | 107.50 | 107.50 | 81.31 | 81.50 | -33.415% | 2,309 | 3,323 | +11.546% |
| 2026-10-15 | 95.96 | 125.30 | 95.96 | 122.40 | +9.481% | 227 | 3,279 | -25.727% |
| 2026-10-14 | 144.60 | 144.60 | 111.60 | 111.80 | -29.490% | 20 | 3,260 | -18.685% |
| 2026-10-13 | 158.08 | 158.56 | 158.08 | 158.56 | -4.511% | 4 | 3,257 | -42.665% |
| 2026-10-12 | 172.53 | 172.53 | 166.05 | 166.05 | +0.151% | 7 | 3,261 | -45.251% |
| 2026-10-09 | 164.52 | 165.80 | 164.52 | 165.80 | +11.201% | 2 | 3,264 | -45.169% |
| 2026-10-08 | 159.00 | 162.73 | 149.10 | 149.10 | -12.061% | 12 | 3,274 | -39.027% |
| 2026-10-07 | 169.55 | 169.55 | 169.55 | 169.55 | -11.876% | 453 | 3,074 | -46.382% |
| 2026-10-06 | 182.22 | 199.10 | 182.22 | 192.40 | +11.932% | 5 | 3,074 | -52.749% |
| 2026-10-05 | 141.42 | 171.89 | 141.42 | 171.89 | +22.779% | 63 | 3,029 | -47.112% |
| 2026-10-02 | 154.60 | 154.60 | 132.68 | 140.00 | +17.944% | 2,312 | 1,175 | -35.064% |
| 2026-10-01 | 99.91 | 123.30 | 99.91 | 118.70 | -3.754% | 119 | 1,157 | -23.412% |
| 2026-09-29 | 123.72 | 126.98 | 116.48 | 123.33 | -4.135% | 131 | 1,140 | -26.287% |
| 2026-09-28 | 143.70 | 143.70 | 128.65 | 128.65 | -17.743% | 373 | 1,010 | -29.335% |
| 2026-09-25 | 147.20 | 162.67 | 147.20 | 156.40 | +9.677% | 142 | 1,004 | -41.873% |
| 2026-09-24 | 146.30 | 152.99 | 142.60 | 142.60 | -4.615% | 178 | 852 | -36.248% |
| 2026-09-23 | 144.56 | 151.70 | 144.56 | 149.50 | -21.216% | 100 | 794 | -39.191% |
| 2026-09-22 | 193.48 | 193.48 | 179.82 | 189.76 | +10.692% | 9 | 790 | -52.092% |
| 2026-09-21 | 142.90 | 171.56 | 142.90 | 171.43 | +47.188% | 108 | 790 | -46.970% |
| 2026-09-18 | 113.17 | 116.47 | 113.17 | 116.47 | -6.824% | 2 | 790 | -21.946% |
| 2026-09-17 | 123.70 | 125.00 | 123.70 | 125.00 | +35.281% | 4 | 788 | -27.272% |
| 2026-09-16 | 117.49 | 117.49 | 92.40 | 92.40 | -16.981% | 26 | 805 | -1.613% |
| 2026-09-15 | 118.23 | 118.35 | 111.30 | 111.30 | -24.440% | 78 | 840 | -18.320% |
| 2026-09-11 | 147.50 | 153.16 | 147.30 | 147.30 | +15.511% | 110 | 865 | -38.282% |
| 2026-09-10 | 127.53 | 128.42 | 125.65 | 127.52 | -11.873% | 154 | 890 | -28.709% |
| 2026-09-09 | 146.20 | 146.20 | 144.70 | 144.70 | -9.330% | 6 | 884 | -37.173% |
| 2026-09-08 | 159.59 | 159.59 | 159.59 | 159.59 | -12.159% | 20 | 884 | -43.035% |
| 2026-09-04 | 183.00 | 183.00 | 179.30 | 181.68 | -12.019% | 88 | 815 | -49.961% |
| 2026-09-03 | 179.71 | 209.95 | 178.43 | 206.50 | +26.609% | 476 | 899 | -55.976% |
| 2026-09-02 | 160.00 | 163.10 | 160.00 | 163.10 | +2.450% | 2 | 898 | -44.261% |
| 2026-09-01 | 153.61 | 160.00 | 153.61 | 159.20 | -8.295% | 4 | 896 | -42.896% |
| 2026-08-31 | 171.30 | 173.70 | 169.60 | 173.60 | -16.530% | 15 | 886 | -47.632% |
| 2026-08-28 | 207.82 | 231.67 | 207.82 | 207.98 | +4.776% | 14 | 885 | -56.289% |
| 2026-08-27 | 198.50 | 198.50 | 198.20 | 198.50 | +7.239% | 66 | 820 | -54.202% |
| 2026-08-26 | 185.00 | 185.70 | 185.00 | 185.10 | -1.804% | 12 | 812 | -50.886% |
| 2026-08-25 | 186.40 | 188.50 | 185.50 | 188.50 | +6.377% | 6 | 814 | -51.772% |
| 2026-08-24 | 179.00 | 179.00 | 177.20 | 177.20 | -8.376% | 6 | 812 | -48.696% |
| 2026-08-21 | 191.00 | 193.40 | 189.10 | 193.40 | +6.792% | 33 | 811 | -52.994% |
| 2026-08-20 | 208.50 | 208.50 | 181.10 | 181.10 | -21.839% | 3 | 808 | -49.801% |
| 2026-08-19 | 231.70 | 231.70 | 231.70 | 231.70 | +5.510% | 65 | 743 | -60.764% |
| 2026-08-18 | 225.00 | 226.93 | 218.64 | 219.60 | -17.716% | 21 | 742 | -58.602% |
| 2026-08-17 | 273.84 | 273.84 | 266.88 | 266.88 | -9.336% | 56 | 732 | -65.936% |
| 2026-08-13 | 301.50 | 302.54 | 286.97 | 294.36 | +10.912% | 16 | 732 | -69.116% |
| 2026-08-10 | 272.20 | 272.20 | 265.40 | 265.40 | +26.556% | 3 | 730 | -65.746% |
| 2026-08-04 | 209.71 | 209.71 | 209.71 | 209.71 | +21.663% | 3 | 730 | -56.650% |
| 2026-08-03 | 172.37 | 172.37 | 172.37 | 172.37 | +23.874% | 1 | 730 | -47.259% |
| 2026-07-27 | 139.15 | 139.15 | 139.15 | 139.15 | +0.108% | 41 | 694 | -34.668% |
| 2026-07-24 | 139.00 | 139.00 | 139.00 | 139.00 | +8.509% | 2 | 696 | -34.597% |
| 2026-07-23 | 140.50 | 140.50 | 128.10 | 128.10 | -21.938% | 7 | 695 | -29.032% |
| 2026-07-22 | 164.10 | 164.10 | 164.10 | 164.10 | -1.085% | 1 | 695 | -44.601% |
| 2026-07-21 | 165.90 | 165.90 | 165.90 | 165.90 | +13.942% | 1 | 694 | -45.202% |
| 2026-07-20 | 145.60 | 145.60 | 145.60 | 145.60 | -8.943% | 20 | 703 | -37.562% |
| 2026-07-17 | 159.90 | 159.90 | 159.90 | 159.90 | -19.729% | 1 | 703 | -43.146% |
| 2026-07-09 | 199.20 | 199.20 | 199.20 | 199.20 | +7.449% | 7 | 696 | -54.362% |
| 2026-07-02 | 200.09 | 200.09 | 185.04 | 185.39 | -0.398% | 6 | 696 | -50.963% |
| 2026-07-01 | 186.13 | 186.13 | 186.13 | 186.13 | +5.936% | 2 | 698 | -51.158% |
| 2026-06-29 | 164.46 | 177.40 | 164.46 | 175.70 | +9.621% | 11 | 688 | -48.258% |
| 2026-06-26 | 164.54 | 164.54 | 160.28 | 160.28 | -4.521% | 28 | 668 | -43.281% |
| 2026-06-23 | 178.35 | 178.35 | 167.87 | 167.87 | -19.806% | 5 | 668 | -45.845% |
| 2026-06-22 | 209.30 | 209.33 | 209.30 | 209.33 | -8.108% | 58 | 713 | -56.571% |
| 2026-06-18 | 227.80 | 227.80 | 227.80 | 227.80 | +7.804% | 1 | 713 | -60.092% |
| 2026-06-17 | 229.39 | 229.39 | 211.31 | 211.31 | -19.100% | 17 | 699 | -56.978% |
| 2026-06-15 | 271.86 | 271.86 | 260.40 | 261.20 | +29.026% | 38 | 696 | -65.195% |
| 2026-06-12 | 204.01 | 205.97 | 202.44 | 202.44 | +27.081% | 49 | 652 | -55.093% |
| 2026-06-10 | 159.30 | 159.30 | 159.30 | 159.30 | -11.945% | 1 | 651 | -42.932% |
| 2026-06-09 | 180.91 | 180.91 | 180.91 | 180.91 | -9.468% | 2 | 651 | -49.748% |
| 2026-06-08 | 200.07 | 200.07 | 199.83 | 199.83 | +0.437% | 2 | 650 | -54.506% |
| 2026-06-05 | 198.96 | 198.96 | 198.96 | 198.96 | -33.369% | 4 | 650 | -54.307% |
| 2026-06-04 | 298.60 | 298.60 | 298.60 | 298.60 | +4.442% | 1 | 651 | -69.555% |
| 2026-06-03 | 285.90 | 285.90 | 285.90 | 285.90 | -8.949% | 1 | 650 | -68.202% |
| 2026-06-02 | 296.30 | 314.00 | 295.70 | 314.00 | +8.952% | 134 | 736 | -71.048% |
| 2026-06-01 | 287.00 | 288.20 | 287.00 | 288.20 | +0.313% | 27 | 711 | -68.456% |
| 2026-05-28 | 287.30 | 287.30 | 287.30 | 287.30 | +8.415% | 22 | 669 | -68.357% |
| 2026-05-27 | 269.27 | 269.27 | 265.00 | 265.00 | -2.142% | 4 | 668 | -65.694% |
| 2026-05-26 | 264.37 | 270.80 | 264.25 | 270.80 | +9.467% | 85 | 622 | -66.429% |
| 2026-05-22 | 247.38 | 247.38 | 247.38 | 247.38 | +14.687% | 1 | 622 | -63.251% |
| 2026-05-21 | 215.70 | 215.70 | 215.70 | 215.70 | +2.950% | 1 | 621 | -57.854% |
| 2026-05-20 | 209.52 | 209.52 | 209.52 | 209.52 | +2.656% | 2 | 621 | -56.610% |
| 2026-05-19 | 204.00 | 204.10 | 204.00 | 204.10 | -5.823% | 5 | 620 | -55.458% |
| 2026-05-18 | 220.40 | 220.70 | 216.72 | 216.72 | -9.723% | 45 | 595 | -58.052% |
| 2026-05-15 | 235.47 | 246.58 | 235.47 | 240.06 | -16.370% | 19 | 613 | -62.130% |
| 2026-05-14 | 288.45 | 288.45 | 278.87 | 287.05 | +18.371% | 197 | 489 | -68.330% |
| 2026-05-13 | 242.10 | 242.50 | 242.10 | 242.50 | -0.492% | 5 | 489 | -62.511% |
| 2026-05-11 | 241.87 | 245.30 | 238.90 | 243.70 | +8.071% | 149 | 379 | -62.696% |
| 2026-05-08 | 227.81 | 230.90 | 221.90 | 225.50 | +13.602% | 155 | 338 | -59.685% |
| 2026-05-07 | 209.35 | 209.35 | 198.50 | 198.50 | -5.745% | 7 | 338 | -54.202% |
| 2026-05-06 | 187.83 | 210.60 | 187.83 | 210.60 | +25.245% | 13 | 341 | -56.833% |
| 2026-05-05 | 157.77 | 168.15 | 157.77 | 168.15 | +19.501% | 31 | 342 | -45.935% |
| 2026-05-04 | 143.28 | 143.28 | 140.71 | 140.71 | -9.237% | 28 | 314 | -35.392% |
| 2026-05-01 | 160.92 | 160.92 | 155.03 | 155.03 | +8.808% | 2 | 315 | -41.360% |
| 2026-04-30 | 142.48 | 142.48 | 142.48 | 142.48 | +18.074% | 1 | 315 | -36.195% |
| 2026-04-29 | 115.18 | 121.12 | 115.18 | 120.67 | -3.022% | 50 | 315 | -24.662% |
| 2026-04-28 | 125.80 | 125.80 | 120.25 | 124.43 | -9.676% | 6 | 330 | -26.939% |
| 2026-04-27 | 136.60 | 138.90 | 132.66 | 137.76 | +19.067% | 14 | 330 | -34.008% |
| 2026-04-23 | 124.30 | 124.30 | 107.86 | 115.70 | -6.255% | 34 | 327 | -21.426% |
| 2026-04-22 | 117.51 | 123.42 | 117.51 | 123.42 | +8.826% | 4 | 297 | -26.341% |
| 2026-04-21 | 126.68 | 126.68 | 113.41 | 113.41 | -5.460% | 9 | 293 | -19.840% |
| 2026-04-20 | 118.03 | 120.39 | 118.03 | 119.96 | -2.472% | 65 | 293 | -24.216% |
| 2026-04-17 | 116.94 | 123.00 | 116.94 | 123.00 | +22.939% | 28 | 287 | -26.089% |
| 2026-04-16 | 96.67 | 100.05 | 96.67 | 100.05 | +10.552% | 13 | 285 | -9.135% |
| 2026-04-15 | 81.95 | 90.60 | 81.95 | 90.50 | +27.465% | 17 | 272 | +0.453% |
| 2026-04-14 | 64.55 | 71.00 | 64.55 | 71.00 | +42.285% | 3 | 255 | +28.042% |
| 2026-04-10 | 49.90 | 49.90 | 49.90 | 49.90 | +2.129% | 5 | 257 | +82.184% |
| 2026-04-09 | 47.30 | 49.79 | 47.25 | 48.86 | +6.217% | 36 | 252 | +86.062% |
| 2026-04-08 | 44.70 | 46.30 | 44.60 | 46.00 | +45.110% | 19 | 270 | +97.630% |
| 2026-04-07 | 31.30 | 31.80 | 31.30 | 31.70 | -4.518% | 8 | 269 | +186.782% |
| 2026-04-01 | 33.50 | 33.80 | 33.20 | 33.20 | +36.066% | 10 | 267 | +173.825% |
| 2026-03-31 | 24.20 | 24.40 | 24.20 | 24.40 | +5.628% | 11 | 265 | +272.582% |
| 2026-03-30 | 23.60 | 23.70 | 23.10 | 23.10 | -42.537% | 4 | 275 | +293.550% |
| 2026-03-20 | 40.20 | 40.20 | 40.20 | 40.20 | -11.317% | 1 | 274 | +126.144% |
| 2026-03-19 | 45.38 | 45.38 | 45.33 | 45.33 | -13.377% | 2 | 273 | +100.552% |
| 2026-03-18 | 52.33 | 52.33 | 52.33 | 52.33 | -7.870% | 1 | 273 | +73.724% |
| 2026-03-16 | 55.98 | 56.80 | 55.98 | 56.80 | -6.007% | 5 | 273 | +60.053% |
| 2026-03-13 | 60.57 | 60.57 | 60.43 | 60.43 | -11.910% | 2 | 270 | +50.439% |
| 2026-03-11 | 70.82 | 70.82 | 68.55 | 68.60 | +0.764% | 182 | 270 | +32.522% |
| 2026-03-06 | 68.18 | 68.23 | 68.08 | 68.08 | -5.194% | 8 | 405 | +33.534% |
| 2026-03-05 | 71.50 | 72.22 | 71.05 | 71.81 | -0.014% | 132 | 405 | +26.598% |
| 2026-03-03 | 71.81 | 71.82 | 71.81 | 71.82 | -18.359% | 2 | 284 | +26.580% |
| 2026-02-17 | 87.97 | 87.97 | 87.97 | 87.97 | -23.822% | 50 | 284 | +3.342% |
| 2026-02-09 | 115.48 | 115.48 | 115.48 | 115.48 | +9.981% | 4 | 284 | -21.276% |
| 2026-02-06 | 104.93 | 105.00 | 104.93 | 105.00 | -9.248% | 148 | 284 | -13.419% |
| 2026-01-29 | 115.70 | 115.70 | 115.70 | 115.70 | -11.605% | 1 | 288 | -21.426% |
| 2026-01-27 | 131.86 | 131.86 | 130.84 | 130.89 | +6.285% | 150 | 288 | -30.545% |
| 2026-01-26 | 118.60 | 123.19 | 118.15 | 123.15 | -11.473% | 513 | 343 | -26.179% |
| 2026-01-12 | 139.11 | 139.11 | 139.11 | 139.11 | +23.653% | 4 | 42 | -34.649% |
| 2025-12-22 | 113.30 | 113.50 | 111.80 | 112.50 | -7.025% | 22 | 38 | -19.191% |
| 2025-12-12 | 121.00 | 121.00 | 121.00 | 121.00 | 0.000% | 16 | 16 | -24.868% |