SPX261120C07795000
SPX Nov 20 2026 7795.00 Call
optionOPRA
EODOct 28, 2026
79.80USD+1.269%(+1.00)4Vol507OI
SPX261120C07795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.80 | 79.80 | 79.80 | 79.80 | +1.269% | 4 | 511 | 0.000% |
| 2026-10-27 | 76.70 | 79.20 | 76.70 | 78.80 | +22.741% | 9 | 529 | +1.269% |
| 2026-10-26 | 70.10 | 70.10 | 61.30 | 64.20 | +20.450% | 21 | 530 | +24.299% |
| 2026-10-23 | 61.60 | 61.60 | 53.30 | 53.30 | -23.639% | 6 | 543 | +49.719% |
| 2026-10-22 | 69.80 | 69.90 | 69.70 | 69.80 | -35.549% | 17 | 538 | +14.327% |
| 2026-10-21 | 96.00 | 109.00 | 89.60 | 108.30 | +27.562% | 57 | 517 | -26.316% |
| 2026-10-20 | 85.00 | 85.00 | 84.70 | 84.90 | +14.113% | 3 | 519 | -6.007% |
| 2026-10-16 | 102.30 | 102.30 | 70.60 | 74.40 | -33.482% | 262 | 435 | +7.258% |
| 2026-10-15 | 103.44 | 111.85 | 103.44 | 111.85 | +8.172% | 36 | 401 | -28.654% |
| 2026-10-14 | 129.72 | 133.83 | 96.10 | 103.40 | -31.067% | 180 | 294 | -22.824% |
| 2026-10-13 | 141.98 | 150.17 | 138.72 | 150.00 | +0.087% | 14 | 284 | -46.800% |
| 2026-10-12 | 149.87 | 149.87 | 149.87 | 149.87 | -7.029% | 1 | 286 | -46.754% |
| 2026-10-09 | 152.50 | 161.20 | 149.10 | 161.20 | +15.638% | 9 | 290 | -50.496% |
| 2026-10-08 | 148.56 | 148.56 | 139.40 | 139.40 | -13.071% | 3 | 287 | -42.755% |
| 2026-10-07 | 152.50 | 160.36 | 152.50 | 160.36 | -11.010% | 3 | 288 | -50.237% |
| 2026-10-06 | 172.52 | 180.20 | 172.52 | 180.20 | +38.053% | 2 | 289 | -55.716% |
| 2026-10-05 | 131.13 | 131.13 | 130.53 | 130.53 | +2.376% | 116 | 231 | -38.865% |
| 2026-10-02 | 137.15 | 137.15 | 126.30 | 127.50 | +14.968% | 27 | 220 | -37.412% |
| 2026-10-01 | 110.70 | 111.10 | 108.50 | 110.90 | -7.637% | 12 | 215 | -28.043% |
| 2026-09-30 | 131.30 | 131.30 | 120.07 | 120.07 | +0.058% | 46 | 220 | -33.539% |
| 2026-09-28 | 130.35 | 133.03 | 114.99 | 120.00 | -20.160% | 88 | 143 | -33.500% |
| 2026-09-25 | 143.60 | 155.16 | 140.00 | 150.30 | +8.207% | 90 | 115 | -46.906% |
| 2026-09-23 | 139.77 | 141.72 | 138.60 | 138.90 | -16.975% | 16 | 113 | -42.549% |
| 2026-09-21 | 168.70 | 169.00 | 166.40 | 167.30 | +50.585% | 5 | 108 | -52.301% |
| 2026-09-18 | 111.00 | 111.10 | 111.00 | 111.10 | -4.142% | 4 | 105 | -28.173% |
| 2026-09-17 | 115.90 | 115.90 | 115.90 | 115.90 | -17.568% | 1 | 104 | -31.148% |
| 2026-09-11 | 142.80 | 142.80 | 140.60 | 140.60 | +20.583% | 2 | 103 | -43.243% |
| 2026-09-10 | 116.60 | 116.60 | 116.60 | 116.60 | -14.265% | 2 | 103 | -31.561% |
| 2026-09-09 | 136.00 | 136.00 | 136.00 | 136.00 | -11.917% | 2 | 101 | -41.324% |
| 2026-09-08 | 159.50 | 159.50 | 154.40 | 154.40 | -8.314% | 6 | 95 | -48.316% |
| 2026-09-04 | 176.37 | 176.37 | 167.00 | 168.40 | +0.417% | 26 | 99 | -52.613% |
| 2026-09-03 | 164.80 | 167.70 | 164.80 | 167.70 | +8.403% | 2 | 97 | -52.415% |
| 2026-09-02 | 155.30 | 155.30 | 154.70 | 154.70 | +2.982% | 2 | 101 | -48.416% |
| 2026-09-01 | 143.39 | 150.22 | 143.39 | 150.22 | -7.671% | 14 | 68 | -46.878% |
| 2026-08-31 | 161.80 | 162.70 | 158.40 | 162.70 | -10.061% | 6 | 71 | -50.953% |
| 2026-08-28 | 182.30 | 184.90 | 180.90 | 180.90 | +2.901% | 4 | 67 | -55.887% |
| 2026-08-25 | 182.90 | 182.90 | 175.80 | 175.80 | -3.140% | 14 | 53 | -54.608% |
| 2026-08-21 | 181.20 | 181.50 | 181.20 | 181.50 | +5.523% | 40 | 13 | -56.033% |
| 2026-08-20 | 173.70 | 174.80 | 170.10 | 172.00 | -16.179% | 10 | 3 | -53.605% |
| 2026-08-18 | 210.50 | 210.50 | 205.20 | 205.20 | 0.000% | 3 | 0 | -61.111% |