SPX261120C07790000
SPX Nov 20 2026 7790.00 Call
optionOPRA
EODOct 28, 2026
80.46USD+22.280%(+14.66)35Vol604OI
SPX261120C07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 84.81 | 90.60 | 79.08 | 80.46 | +22.280% | 35 | 606 | 0.000% |
| 2026-10-27 | 74.70 | 74.70 | 65.80 | 65.80 | +0.766% | 2 | 608 | +22.280% |
| 2026-10-26 | 64.31 | 72.83 | 64.31 | 65.30 | +18.727% | 15 | 613 | +23.216% |
| 2026-10-23 | 60.00 | 60.00 | 55.00 | 55.00 | -50.717% | 3 | 611 | +46.291% |
| 2026-10-21 | 98.80 | 111.60 | 92.70 | 111.60 | +28.423% | 77 | 582 | -27.903% |
| 2026-10-20 | 103.82 | 103.82 | 84.66 | 86.90 | -2.796% | 63 | 577 | -7.411% |
| 2026-10-19 | 89.40 | 89.40 | 89.40 | 89.40 | +2.429% | 1 | 576 | -10.000% |
| 2026-10-16 | 104.40 | 104.40 | 87.28 | 87.28 | +0.460% | 47 | 538 | -7.814% |
| 2026-10-15 | 87.77 | 87.77 | 86.88 | 86.88 | -15.814% | 106 | 453 | -7.390% |
| 2026-10-14 | 122.53 | 122.53 | 100.05 | 103.20 | -31.863% | 73 | 466 | -22.035% |
| 2026-10-13 | 143.20 | 153.42 | 141.90 | 151.46 | +1.243% | 132 | 510 | -46.877% |
| 2026-10-12 | 151.00 | 151.00 | 149.60 | 149.60 | -7.723% | 4 | 510 | -46.217% |
| 2026-10-09 | 148.81 | 164.09 | 148.81 | 162.12 | +12.669% | 13 | 517 | -50.370% |
| 2026-10-08 | 147.17 | 154.13 | 136.74 | 143.89 | -11.794% | 104 | 461 | -44.082% |
| 2026-10-07 | 159.00 | 166.24 | 159.00 | 163.13 | -11.246% | 16 | 460 | -50.677% |
| 2026-10-06 | 175.30 | 190.79 | 175.30 | 183.80 | +18.504% | 19 | 445 | -56.224% |
| 2026-10-05 | 157.19 | 158.17 | 155.10 | 155.10 | +17.777% | 6 | 444 | -48.124% |
| 2026-10-02 | 143.76 | 143.76 | 131.69 | 131.69 | +15.114% | 210 | 285 | -38.902% |
| 2026-09-29 | 114.40 | 114.40 | 114.40 | 114.40 | -11.858% | 1 | 284 | -29.668% |
| 2026-09-28 | 136.31 | 136.31 | 129.79 | 129.79 | -13.726% | 3 | 278 | -38.008% |
| 2026-09-25 | 146.00 | 152.19 | 146.00 | 150.44 | +7.842% | 26 | 274 | -46.517% |
| 2026-09-24 | 139.60 | 139.60 | 139.50 | 139.50 | -19.828% | 2 | 272 | -42.323% |
| 2026-09-22 | 174.00 | 174.00 | 174.00 | 174.00 | -1.695% | 1 | 271 | -53.759% |
| 2026-09-21 | 155.60 | 184.80 | 155.60 | 177.00 | +51.411% | 27 | 276 | -54.542% |
| 2026-09-17 | 114.67 | 116.90 | 114.67 | 116.90 | +13.495% | 6 | 270 | -31.172% |
| 2026-09-15 | 101.50 | 103.00 | 101.50 | 103.00 | -26.059% | 6 | 266 | -21.883% |
| 2026-09-11 | 145.40 | 145.40 | 139.30 | 139.30 | +13.622% | 9 | 271 | -42.240% |
| 2026-09-10 | 120.58 | 122.60 | 120.25 | 122.60 | -9.787% | 16 | 256 | -34.372% |
| 2026-09-09 | 137.30 | 137.30 | 135.90 | 135.90 | -13.550% | 7 | 254 | -40.795% |
| 2026-09-08 | 157.17 | 157.20 | 157.17 | 157.20 | -8.016% | 52 | 245 | -48.817% |
| 2026-09-04 | 176.65 | 177.14 | 170.37 | 170.90 | -11.313% | 95 | 211 | -52.920% |
| 2026-09-03 | 197.50 | 197.50 | 192.70 | 192.70 | +26.693% | 2 | 211 | -58.246% |
| 2026-09-02 | 159.55 | 159.80 | 152.10 | 152.10 | +8.333% | 17 | 197 | -47.101% |
| 2026-09-01 | 142.75 | 149.61 | 136.43 | 140.40 | -16.229% | 80 | 180 | -42.692% |
| 2026-08-31 | 164.90 | 167.60 | 161.90 | 167.60 | -10.221% | 11 | 181 | -51.993% |
| 2026-08-28 | 201.84 | 208.08 | 186.00 | 186.68 | +2.571% | 66 | 175 | -56.900% |
| 2026-08-26 | 177.70 | 182.00 | 177.70 | 182.00 | +0.442% | 2 | 177 | -55.791% |
| 2026-08-25 | 178.40 | 181.60 | 178.40 | 181.20 | +5.288% | 9 | 173 | -55.596% |
| 2026-08-24 | 172.10 | 172.10 | 172.10 | 172.10 | -5.750% | 1 | 175 | -53.248% |
| 2026-08-21 | 188.38 | 188.38 | 182.60 | 182.60 | +5.794% | 3 | 173 | -55.936% |
| 2026-08-20 | 195.76 | 195.76 | 172.60 | 172.60 | -16.214% | 130 | 66 | -53.384% |
| 2026-08-19 | 214.08 | 214.08 | 206.00 | 206.00 | -3.422% | 3 | 61 | -60.942% |
| 2026-08-18 | 213.30 | 213.30 | 213.30 | 213.30 | -11.677% | 1 | 61 | -62.278% |
| 2026-08-17 | 259.47 | 259.47 | 241.50 | 241.50 | -8.161% | 24 | 68 | -66.683% |
| 2026-08-14 | 283.00 | 283.00 | 262.39 | 262.96 | +8.571% | 26 | 68 | -69.402% |
| 2026-08-11 | 242.20 | 242.20 | 242.20 | 242.20 | -6.954% | 2 | 68 | -66.780% |
| 2026-08-07 | 260.30 | 260.30 | 260.30 | 260.30 | +10.672% | 1 | 68 | -69.090% |
| 2026-08-06 | 235.20 | 235.20 | 235.20 | 235.20 | -13.656% | 1 | 68 | -65.791% |
| 2026-08-04 | 272.40 | 272.40 | 272.40 | 272.40 | +49.506% | 1 | 72 | -70.463% |
| 2026-08-03 | 168.00 | 183.70 | 168.00 | 182.20 | +71.080% | 5 | 69 | -55.840% |
| 2026-07-30 | 106.50 | 106.50 | 106.50 | 106.50 | -5.249% | 16 | 53 | -24.451% |
| 2026-07-28 | 112.40 | 112.40 | 112.40 | 112.40 | -8.095% | 14 | 39 | -28.416% |
| 2026-07-23 | 134.30 | 134.30 | 122.30 | 122.30 | -24.338% | 2 | 38 | -34.211% |
| 2026-07-17 | 163.30 | 163.30 | 161.64 | 161.64 | -22.623% | 7 | 41 | -50.223% |
| 2026-07-10 | 208.90 | 208.90 | 208.90 | 208.90 | +8.745% | 8 | 36 | -61.484% |
| 2026-07-09 | 192.10 | 192.10 | 192.10 | 192.10 | +14.824% | 8 | 28 | -58.116% |
| 2026-07-02 | 167.30 | 167.30 | 167.30 | 167.30 | +9.662% | 2 | 26 | -51.907% |
| 2026-06-26 | 152.56 | 152.56 | 152.56 | 152.56 | -15.489% | 12 | 26 | -47.260% |
| 2026-06-23 | 178.93 | 180.52 | 178.93 | 180.52 | -27.913% | 18 | 26 | -55.429% |
| 2026-06-16 | 250.42 | 250.42 | 250.42 | 250.42 | +16.692% | 20 | 22 | -67.870% |
| 2026-06-09 | 214.60 | 214.60 | 214.60 | 214.60 | -1.474% | 5 | 17 | -62.507% |
| 2026-06-08 | 217.81 | 217.81 | 217.81 | 217.81 | -25.022% | 12 | 5 | -63.060% |
| 2026-06-04 | 290.50 | 290.50 | 290.50 | 290.50 | +2.253% | 1 | 4 | -72.303% |
| 2026-05-29 | 289.10 | 289.10 | 284.10 | 284.10 | 0.000% | 4 | 0 | -71.679% |