SPX261120C07805000
SPX Nov 20 2026 7805.00 Call
optionOPRA
EODOct 27, 2026
78.70USD+32.492%(+19.30)15Vol642OI
SPX261120C07805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 59.17 | 78.70 | 59.17 | 78.70 | +32.492% | 15 | 652 | 0.000% |
| 2026-10-26 | 60.87 | 63.97 | 58.40 | 59.40 | +19.517% | 24 | 644 | +32.492% |
| 2026-10-23 | 51.07 | 52.10 | 49.70 | 49.70 | -22.586% | 6 | 644 | +58.350% |
| 2026-10-22 | 61.76 | 64.20 | 60.99 | 64.20 | -37.488% | 25 | 645 | +22.586% |
| 2026-10-21 | 90.90 | 102.70 | 84.20 | 102.70 | +27.816% | 54 | 625 | -23.369% |
| 2026-10-20 | 83.80 | 86.05 | 80.35 | 80.35 | +3.544% | 16 | 629 | -2.054% |
| 2026-10-19 | 75.37 | 81.50 | 75.37 | 77.60 | +16.168% | 8 | 632 | +1.418% |
| 2026-10-16 | 104.00 | 104.00 | 66.80 | 66.80 | -32.252% | 181 | 489 | +17.814% |
| 2026-10-15 | 88.00 | 98.60 | 88.00 | 98.60 | +2.923% | 7 | 486 | -20.183% |
| 2026-10-14 | 121.34 | 122.32 | 95.80 | 95.80 | -32.153% | 25 | 485 | -17.850% |
| 2026-10-13 | 146.50 | 146.50 | 139.50 | 141.20 | -2.419% | 47 | 491 | -44.263% |
| 2026-10-12 | 145.00 | 149.90 | 139.20 | 144.70 | -4.470% | 56 | 512 | -45.612% |
| 2026-10-09 | 144.99 | 155.00 | 144.99 | 151.47 | -4.315% | 51 | 514 | -48.043% |
| 2026-10-07 | 158.30 | 158.30 | 158.30 | 158.30 | -11.117% | 50 | 464 | -50.284% |
| 2026-10-06 | 177.08 | 178.10 | 172.16 | 178.10 | +22.279% | 7 | 461 | -55.811% |
| 2026-10-05 | 146.08 | 146.24 | 145.65 | 145.65 | +36.249% | 5 | 463 | -45.966% |
| 2026-10-01 | 88.32 | 106.90 | 88.32 | 106.90 | -5.239% | 3 | 463 | -26.380% |
| 2026-09-30 | 117.92 | 117.92 | 112.81 | 112.81 | +10.490% | 5 | 460 | -30.237% |
| 2026-09-29 | 102.10 | 102.10 | 102.10 | 102.10 | -12.232% | 1 | 459 | -22.919% |
| 2026-09-28 | 127.57 | 127.57 | 112.25 | 116.33 | -16.729% | 119 | 447 | -32.348% |
| 2026-09-25 | 127.09 | 145.70 | 127.09 | 139.70 | -17.968% | 8 | 444 | -43.665% |
| 2026-09-22 | 170.30 | 170.30 | 170.30 | 170.30 | +2.160% | 13 | 457 | -53.787% |
| 2026-09-21 | 131.10 | 166.70 | 131.10 | 166.70 | +57.264% | 21 | 454 | -52.789% |
| 2026-09-18 | 109.99 | 109.99 | 106.00 | 106.00 | -4.933% | 5 | 452 | -25.755% |
| 2026-09-17 | 111.80 | 111.80 | 111.50 | 111.50 | +25.634% | 10 | 455 | -29.417% |
| 2026-09-16 | 104.35 | 104.35 | 88.75 | 88.75 | -9.049% | 6 | 455 | -11.324% |
| 2026-09-15 | 98.08 | 98.08 | 97.58 | 97.58 | -8.590% | 11 | 455 | -19.348% |
| 2026-09-14 | 106.75 | 106.75 | 106.75 | 106.75 | -20.809% | 2 | 455 | -26.276% |
| 2026-09-11 | 137.70 | 137.70 | 134.80 | 134.80 | +20.036% | 3 | 453 | -41.617% |
| 2026-09-10 | 113.15 | 113.15 | 112.10 | 112.30 | -13.013% | 6 | 453 | -29.920% |
| 2026-09-09 | 133.15 | 133.15 | 125.90 | 129.10 | -13.472% | 14 | 452 | -39.040% |
| 2026-09-08 | 149.20 | 149.20 | 149.20 | 149.20 | -10.872% | 1 | 453 | -47.252% |
| 2026-09-04 | 178.00 | 178.90 | 167.40 | 167.40 | -11.335% | 27 | 439 | -52.987% |
| 2026-09-03 | 169.50 | 188.80 | 168.50 | 188.80 | +45.724% | 31 | 413 | -58.316% |
| 2026-09-01 | 133.79 | 142.19 | 129.49 | 129.56 | -16.251% | 52 | 404 | -39.256% |
| 2026-08-31 | 154.60 | 154.80 | 154.20 | 154.70 | -12.943% | 9 | 402 | -49.127% |
| 2026-08-28 | 202.70 | 213.20 | 177.70 | 177.70 | +4.900% | 18 | 395 | -55.712% |
| 2026-08-20 | 191.01 | 193.36 | 168.70 | 169.40 | -16.617% | 187 | 247 | -53.542% |
| 2026-08-19 | 210.00 | 210.00 | 203.16 | 203.16 | -20.298% | 64 | 188 | -61.262% |
| 2026-08-14 | 254.90 | 254.90 | 254.90 | 254.90 | +7.462% | 3 | 9 | -69.125% |
| 2026-08-12 | 237.20 | 237.20 | 237.20 | 237.20 | +2.773% | 1 | 8 | -66.821% |
| 2026-08-11 | 229.90 | 230.80 | 229.90 | 230.80 | -8.194% | 2 | 6 | -65.901% |
| 2026-08-07 | 251.40 | 251.40 | 251.40 | 251.40 | 0.000% | 6 | 0 | -68.695% |