SPX261120C07780000
SPX Nov 20 2026 7780.00 Call
optionOPRA
EODOct 28, 2026
100.00USD+9.685%(+8.83)5Vol625OI
SPX261120C07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 84.18 | 100.00 | 83.50 | 100.00 | +9.685% | 5 | 625 | 0.000% |
| 2026-10-27 | 71.35 | 91.17 | 71.35 | 91.17 | +34.509% | 3 | 624 | +9.685% |
| 2026-10-26 | 67.78 | 67.78 | 67.78 | 67.78 | +15.076% | 1 | 625 | +47.536% |
| 2026-10-23 | 61.00 | 61.00 | 58.90 | 58.90 | -22.480% | 2 | 623 | +69.779% |
| 2026-10-22 | 87.10 | 87.10 | 72.98 | 75.98 | -32.702% | 7 | 622 | +31.614% |
| 2026-10-21 | 104.20 | 120.00 | 98.33 | 112.90 | +22.319% | 101 | 620 | -11.426% |
| 2026-10-20 | 108.40 | 108.40 | 91.90 | 92.30 | +2.727% | 12 | 621 | +8.342% |
| 2026-10-19 | 92.52 | 93.40 | 89.85 | 89.85 | +11.338% | 5 | 621 | +11.297% |
| 2026-10-16 | 112.94 | 112.94 | 80.70 | 80.70 | -19.525% | 13 | 613 | +23.916% |
| 2026-10-15 | 99.92 | 100.28 | 95.62 | 100.28 | -6.890% | 48 | 611 | -0.279% |
| 2026-10-14 | 142.04 | 143.60 | 102.70 | 107.70 | -34.987% | 241 | 444 | -7.149% |
| 2026-10-09 | 152.20 | 165.66 | 152.20 | 165.66 | +16.531% | 15 | 433 | -39.635% |
| 2026-10-08 | 154.32 | 159.93 | 142.16 | 142.16 | -9.395% | 55 | 384 | -29.657% |
| 2026-10-07 | 156.70 | 156.90 | 156.70 | 156.90 | -1.937% | 38 | 390 | -36.265% |
| 2026-10-05 | 161.30 | 163.93 | 159.20 | 160.00 | +16.533% | 141 | 262 | -37.500% |
| 2026-10-02 | 142.60 | 150.12 | 137.30 | 137.30 | +13.284% | 6 | 266 | -27.167% |
| 2026-10-01 | 112.90 | 121.20 | 112.90 | 121.20 | -5.527% | 3 | 265 | -17.492% |
| 2026-09-30 | 128.29 | 128.29 | 128.29 | 128.29 | +6.997% | 1 | 265 | -22.052% |
| 2026-09-29 | 126.30 | 126.30 | 113.83 | 119.90 | -7.069% | 41 | 260 | -16.597% |
| 2026-09-28 | 129.31 | 129.31 | 129.02 | 129.02 | -20.657% | 24 | 265 | -22.493% |
| 2026-09-25 | 145.07 | 162.61 | 145.07 | 162.61 | +11.453% | 12 | 259 | -38.503% |
| 2026-09-24 | 143.86 | 147.90 | 143.86 | 145.90 | -0.816% | 8 | 253 | -31.460% |
| 2026-09-23 | 147.10 | 147.10 | 147.10 | 147.10 | -17.688% | 1 | 253 | -32.019% |
| 2026-09-22 | 177.30 | 180.63 | 177.30 | 178.71 | -3.426% | 26 | 241 | -44.043% |
| 2026-09-21 | 146.10 | 190.92 | 145.70 | 185.05 | +27.974% | 64 | 227 | -45.961% |
| 2026-09-11 | 144.60 | 144.60 | 144.60 | 144.60 | +15.773% | 1 | 147 | -30.844% |
| 2026-09-10 | 123.50 | 125.00 | 121.60 | 124.90 | -11.356% | 15 | 136 | -19.936% |
| 2026-09-09 | 140.90 | 140.90 | 140.90 | 140.90 | -13.078% | 2 | 134 | -29.028% |
| 2026-09-08 | 165.97 | 165.97 | 162.10 | 162.10 | -10.639% | 21 | 127 | -38.310% |
| 2026-09-04 | 175.60 | 181.40 | 175.60 | 181.40 | -10.860% | 106 | 72 | -44.873% |
| 2026-09-03 | 175.40 | 203.50 | 175.40 | 203.50 | +29.371% | 28 | 44 | -50.860% |
| 2026-09-02 | 157.30 | 157.30 | 157.30 | 157.30 | +8.259% | 1 | 39 | -36.427% |
| 2026-09-01 | 147.83 | 150.88 | 145.20 | 145.30 | -13.512% | 10 | 46 | -31.177% |
| 2026-08-31 | 168.90 | 168.90 | 167.10 | 168.00 | -15.182% | 5 | 48 | -40.476% |
| 2026-08-28 | 204.29 | 228.62 | 198.07 | 198.07 | -0.417% | 34 | 49 | -49.513% |
| 2026-08-27 | 199.00 | 199.00 | 198.90 | 198.90 | +9.166% | 4 | 45 | -49.723% |
| 2026-08-25 | 192.00 | 192.00 | 181.30 | 182.20 | +2.764% | 15 | 38 | -45.115% |
| 2026-08-24 | 177.30 | 177.30 | 177.30 | 177.30 | -8.325% | 2 | 36 | -43.598% |
| 2026-08-21 | 188.00 | 193.40 | 188.00 | 193.40 | +5.915% | 3 | 35 | -48.294% |
| 2026-08-20 | 185.60 | 185.60 | 182.60 | 182.60 | -14.014% | 8 | 41 | -45.235% |
| 2026-08-19 | 223.37 | 238.19 | 212.36 | 212.36 | -2.632% | 18 | 39 | -52.910% |
| 2026-08-18 | 220.32 | 220.32 | 218.10 | 218.10 | -19.401% | 3 | 36 | -54.149% |
| 2026-08-17 | 270.60 | 270.60 | 270.60 | 270.60 | +0.107% | 2 | 38 | -63.045% |
| 2026-08-14 | 288.42 | 288.42 | 267.52 | 270.31 | -6.110% | 23 | 37 | -63.005% |
| 2026-08-13 | 275.55 | 287.90 | 275.55 | 287.90 | +14.246% | 12 | 38 | -65.266% |
| 2026-08-12 | 252.00 | 252.00 | 252.00 | 252.00 | +107.237% | 1 | 38 | -60.317% |
| 2026-07-28 | 121.60 | 121.60 | 121.60 | 121.60 | -3.660% | 8 | 32 | -17.763% |
| 2026-07-27 | 126.22 | 126.22 | 126.22 | 126.22 | +4.660% | 1 | 33 | -20.773% |
| 2026-07-24 | 120.60 | 120.60 | 120.60 | 120.60 | -28.009% | 1 | 32 | -17.081% |
| 2026-07-17 | 167.52 | 167.52 | 167.52 | 167.52 | -16.114% | 1 | 32 | -40.306% |
| 2026-07-15 | 199.70 | 199.70 | 199.70 | 199.70 | +2.201% | 1 | 31 | -49.925% |
| 2026-07-14 | 194.20 | 195.40 | 194.20 | 195.40 | -6.148% | 3 | 28 | -48.823% |
| 2026-07-10 | 201.70 | 208.20 | 201.70 | 208.20 | +5.739% | 2 | 26 | -51.969% |
| 2026-07-09 | 196.90 | 196.90 | 196.90 | 196.90 | -4.464% | 8 | 18 | -49.213% |
| 2026-07-06 | 206.10 | 206.10 | 206.10 | 206.10 | +26.364% | 3 | 18 | -51.480% |
| 2026-06-25 | 163.10 | 163.10 | 163.10 | 163.10 | +5.443% | 1 | 17 | -38.688% |
| 2026-06-24 | 154.68 | 154.68 | 154.68 | 154.68 | -33.155% | 1 | 16 | -35.350% |
| 2026-06-17 | 231.40 | 231.40 | 231.40 | 231.40 | +5.566% | 11 | 5 | -56.785% |
| 2026-06-09 | 219.20 | 219.20 | 219.20 | 219.20 | 0.000% | 5 | 0 | -54.380% |