SPX261120C07810000
SPX Nov 20 2026 7810.00 Call
optionOPRA
EODOct 28, 2026
75.00USD+1.351%(+1.00)1Vol355OI
SPX261120C07810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 75.00 | 75.00 | 75.00 | 75.00 | +1.351% | 1 | 356 | 0.000% |
| 2026-10-27 | 74.00 | 74.00 | 74.00 | 74.00 | +27.961% | 1 | 356 | +1.351% |
| 2026-10-26 | 55.53 | 59.20 | 55.53 | 57.83 | +19.409% | 83 | 337 | +29.690% |
| 2026-10-23 | 50.30 | 51.10 | 48.43 | 48.43 | -18.742% | 7 | 345 | +54.863% |
| 2026-10-22 | 60.68 | 60.68 | 59.60 | 59.60 | -40.460% | 9 | 345 | +25.839% |
| 2026-10-21 | 87.90 | 100.10 | 81.63 | 100.10 | +27.516% | 329 | 284 | -25.075% |
| 2026-10-20 | 90.60 | 93.10 | 75.70 | 78.50 | +5.468% | 121 | 262 | -4.459% |
| 2026-10-19 | 77.18 | 80.48 | 72.05 | 74.43 | +10.087% | 105 | 263 | +0.766% |
| 2026-10-16 | 80.59 | 80.59 | 67.61 | 67.61 | -29.522% | 59 | 221 | +10.930% |
| 2026-10-14 | 124.10 | 124.10 | 88.50 | 95.93 | -31.965% | 42 | 213 | -21.818% |
| 2026-10-13 | 138.00 | 144.10 | 132.78 | 141.00 | +2.041% | 32 | 209 | -46.809% |
| 2026-10-12 | 137.80 | 138.18 | 137.80 | 138.18 | -6.962% | 18 | 209 | -45.723% |
| 2026-10-09 | 133.39 | 148.52 | 133.39 | 148.52 | +18.060% | 25 | 196 | -49.502% |
| 2026-10-08 | 125.80 | 125.80 | 125.80 | 125.80 | -17.356% | 2 | 194 | -40.382% |
| 2026-10-07 | 143.90 | 153.71 | 136.92 | 152.22 | -15.597% | 166 | 187 | -50.729% |
| 2026-10-06 | 180.35 | 180.35 | 180.35 | 180.35 | +26.101% | 1 | 188 | -58.414% |
| 2026-10-05 | 128.87 | 149.46 | 128.87 | 143.02 | +17.191% | 66 | 126 | -47.560% |
| 2026-10-02 | 133.62 | 133.62 | 117.64 | 122.04 | +15.897% | 9 | 121 | -38.545% |
| 2026-10-01 | 88.07 | 105.30 | 88.07 | 105.30 | -11.102% | 3 | 120 | -28.775% |
| 2026-09-30 | 118.45 | 118.45 | 118.45 | 118.45 | +9.574% | 1 | 120 | -36.682% |
| 2026-09-28 | 122.40 | 122.40 | 108.10 | 108.10 | -24.353% | 3 | 119 | -30.620% |
| 2026-09-25 | 134.50 | 142.90 | 132.90 | 142.90 | +10.689% | 7 | 112 | -47.516% |
| 2026-09-24 | 129.10 | 129.10 | 129.10 | 129.10 | -1.186% | 1 | 111 | -41.905% |
| 2026-09-23 | 128.00 | 130.65 | 128.00 | 130.65 | -24.032% | 2 | 109 | -42.595% |
| 2026-09-21 | 131.78 | 172.36 | 130.20 | 171.98 | +57.491% | 55 | 115 | -56.390% |
| 2026-09-14 | 109.20 | 109.20 | 109.20 | 109.20 | -15.349% | 1 | 114 | -31.319% |
| 2026-09-11 | 129.00 | 129.00 | 129.00 | 129.00 | +18.839% | 1 | 113 | -41.860% |
| 2026-09-10 | 108.55 | 108.55 | 108.55 | 108.55 | -14.996% | 8 | 105 | -30.907% |
| 2026-09-09 | 132.60 | 132.60 | 127.70 | 127.70 | -24.133% | 37 | 82 | -41.269% |
| 2026-09-04 | 168.32 | 168.32 | 168.32 | 168.32 | -9.457% | 1 | 83 | -55.442% |
| 2026-09-03 | 185.90 | 185.90 | 185.90 | 185.90 | +30.915% | 14 | 83 | -59.656% |
| 2026-09-02 | 141.18 | 142.00 | 141.18 | 142.00 | +8.397% | 3 | 80 | -47.183% |
| 2026-09-01 | 132.72 | 139.03 | 130.70 | 131.00 | -16.187% | 19 | 56 | -42.748% |
| 2026-08-31 | 156.30 | 156.30 | 156.30 | 156.30 | -10.224% | 2 | 55 | -52.015% |
| 2026-08-28 | 197.04 | 197.04 | 174.10 | 174.10 | -4.550% | 30 | 47 | -56.921% |
| 2026-08-27 | 182.40 | 182.40 | 182.40 | 182.40 | +6.294% | 1 | 46 | -58.882% |
| 2026-08-26 | 171.60 | 171.60 | 171.60 | 171.60 | +6.188% | 1 | 45 | -56.294% |
| 2026-08-24 | 161.60 | 161.60 | 161.60 | 161.60 | -6.156% | 1 | 45 | -53.589% |
| 2026-08-21 | 177.72 | 177.72 | 172.20 | 172.20 | +5.064% | 5 | 45 | -56.446% |
| 2026-08-20 | 165.70 | 165.80 | 162.70 | 163.90 | -15.819% | 7 | 39 | -54.240% |
| 2026-08-19 | 194.80 | 194.80 | 194.70 | 194.70 | -4.399% | 3 | 37 | -61.479% |
| 2026-08-18 | 206.54 | 206.54 | 203.66 | 203.66 | -18.880% | 8 | 40 | -63.174% |
| 2026-08-17 | 252.14 | 252.14 | 251.06 | 251.06 | -0.326% | 3 | 37 | -70.127% |
| 2026-08-14 | 248.47 | 252.93 | 248.47 | 251.88 | +10.911% | 12 | 37 | -70.224% |
| 2026-08-11 | 237.30 | 237.30 | 227.00 | 227.10 | -8.612% | 5 | 33 | -66.975% |
| 2026-08-07 | 248.50 | 248.50 | 248.50 | 248.50 | +5.893% | 2 | 31 | -69.819% |
| 2026-08-06 | 234.67 | 234.67 | 234.67 | 234.67 | -2.828% | 2 | 32 | -68.040% |
| 2026-08-05 | 241.50 | 241.50 | 241.50 | 241.50 | +3.983% | 3 | 29 | -68.944% |
| 2026-08-04 | 232.25 | 232.25 | 232.25 | 232.25 | +33.477% | 2 | 29 | -67.707% |
| 2026-08-03 | 158.30 | 174.00 | 158.30 | 174.00 | +42.041% | 2 | 29 | -56.897% |
| 2026-07-31 | 122.50 | 122.50 | 122.50 | 122.50 | +25.333% | 2 | 27 | -38.776% |
| 2026-07-30 | 97.74 | 97.74 | 97.74 | 97.74 | -16.462% | 1 | 28 | -23.266% |
| 2026-07-24 | 117.00 | 117.00 | 117.00 | 117.00 | +3.175% | 15 | 13 | -35.897% |
| 2026-07-23 | 126.40 | 126.40 | 113.40 | 113.40 | -19.859% | 2 | 11 | -33.862% |
| 2026-07-17 | 153.00 | 156.10 | 141.50 | 141.50 | -22.792% | 9 | 6 | -46.996% |
| 2026-07-09 | 171.97 | 183.27 | 171.97 | 183.27 | +5.267% | 2 | 6 | -59.077% |
| 2026-07-01 | 174.10 | 174.10 | 174.10 | 174.10 | +7.290% | 2 | 4 | -56.921% |
| 2026-06-29 | 150.87 | 162.27 | 150.87 | 162.27 | -8.811% | 2 | 2 | -53.781% |
| 2026-06-10 | 177.95 | 177.95 | 177.95 | 177.95 | -14.816% | 1 | 2 | -57.853% |
| 2026-06-05 | 208.90 | 208.90 | 208.90 | 208.90 | -27.816% | 1 | 1 | -64.098% |
| 2026-06-02 | 289.40 | 289.40 | 289.40 | 289.40 | 0.000% | 1 | 0 | -74.084% |