SPX261120C07820000
SPX Nov 20 2026 7820.00 Call
optionOPRA
EODOct 28, 2026
66.16USD-1.913%(-1.29)14Vol990OI
SPX261120C07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 69.03 | 69.03 | 65.80 | 66.16 | -1.913% | 14 | 989 | 0.000% |
| 2026-10-27 | 59.90 | 67.45 | 54.65 | 67.45 | +26.572% | 7 | 985 | -1.913% |
| 2026-10-26 | 48.50 | 59.84 | 48.50 | 53.29 | +14.356% | 273 | 789 | +24.151% |
| 2026-10-23 | 48.15 | 52.28 | 46.50 | 46.60 | -20.775% | 21 | 567 | +41.974% |
| 2026-10-22 | 56.10 | 59.59 | 56.10 | 58.82 | -38.214% | 19 | 571 | +12.479% |
| 2026-10-21 | 83.30 | 95.50 | 79.70 | 95.20 | +28.354% | 149 | 478 | -30.504% |
| 2026-10-20 | 84.08 | 88.67 | 73.40 | 74.17 | -0.175% | 137 | 402 | -10.800% |
| 2026-10-19 | 72.40 | 82.06 | 70.75 | 74.30 | +20.285% | 109 | 332 | -10.956% |
| 2026-10-16 | 92.33 | 92.99 | 61.50 | 61.77 | -38.106% | 23 | 347 | +7.107% |
| 2026-10-15 | 80.78 | 99.80 | 80.78 | 99.80 | +12.590% | 8 | 343 | -33.707% |
| 2026-10-14 | 116.80 | 116.80 | 81.81 | 88.64 | -36.708% | 17 | 350 | -25.361% |
| 2026-10-12 | 143.90 | 143.90 | 137.99 | 140.05 | -3.904% | 7 | 346 | -52.760% |
| 2026-10-09 | 127.62 | 146.10 | 127.62 | 145.74 | +14.864% | 24 | 340 | -54.604% |
| 2026-10-08 | 120.40 | 126.88 | 116.82 | 126.88 | -14.444% | 13 | 343 | -47.856% |
| 2026-10-07 | 132.15 | 148.60 | 132.15 | 148.30 | -9.197% | 3 | 340 | -55.388% |
| 2026-10-06 | 162.02 | 171.47 | 162.02 | 163.32 | +10.351% | 9 | 335 | -59.491% |
| 2026-10-05 | 122.20 | 148.18 | 122.20 | 148.00 | +30.018% | 6 | 334 | -55.297% |
| 2026-10-02 | 125.35 | 125.35 | 113.77 | 113.83 | +32.855% | 125 | 290 | -41.878% |
| 2026-10-01 | 97.68 | 97.68 | 85.68 | 85.68 | -18.478% | 11 | 300 | -22.782% |
| 2026-09-30 | 105.10 | 105.10 | 105.10 | 105.10 | +6.377% | 1 | 300 | -37.050% |
| 2026-09-29 | 98.80 | 98.80 | 98.80 | 98.80 | -16.484% | 1 | 300 | -33.036% |
| 2026-09-28 | 118.30 | 118.30 | 118.30 | 118.30 | -11.650% | 1 | 300 | -44.074% |
| 2026-09-25 | 126.74 | 137.65 | 123.20 | 133.90 | +7.034% | 12 | 290 | -50.590% |
| 2026-09-24 | 110.07 | 125.10 | 110.07 | 125.10 | -0.350% | 4 | 290 | -47.114% |
| 2026-09-23 | 124.02 | 125.79 | 123.85 | 125.54 | -19.936% | 60 | 296 | -47.300% |
| 2026-09-22 | 155.58 | 159.26 | 153.76 | 156.80 | -1.353% | 39 | 275 | -57.806% |
| 2026-09-21 | 126.37 | 166.31 | 125.50 | 158.95 | +68.647% | 117 | 232 | -58.377% |
| 2026-09-18 | 94.25 | 94.25 | 94.25 | 94.25 | -7.598% | 1 | 231 | -29.804% |
| 2026-09-17 | 98.78 | 102.00 | 98.78 | 102.00 | +31.953% | 27 | 232 | -35.137% |
| 2026-09-16 | 70.33 | 77.30 | 70.33 | 77.30 | -28.690% | 7 | 232 | -14.411% |
| 2026-09-14 | 108.70 | 108.70 | 108.40 | 108.40 | -12.721% | 8 | 230 | -38.967% |
| 2026-09-11 | 124.20 | 124.20 | 124.20 | 124.20 | +16.183% | 1 | 229 | -46.731% |
| 2026-09-10 | 107.30 | 107.30 | 106.90 | 106.90 | -12.233% | 4 | 229 | -38.110% |
| 2026-09-09 | 121.80 | 121.80 | 121.80 | 121.80 | -23.588% | 3 | 229 | -45.681% |
| 2026-09-04 | 157.10 | 159.60 | 153.20 | 159.40 | -11.247% | 37 | 216 | -58.494% |
| 2026-09-03 | 181.65 | 181.65 | 179.60 | 179.60 | +30.999% | 4 | 214 | -63.163% |
| 2026-09-02 | 140.40 | 140.40 | 137.10 | 137.10 | +8.465% | 10 | 214 | -51.743% |
| 2026-09-01 | 128.37 | 128.38 | 126.40 | 126.40 | -16.678% | 9 | 184 | -47.658% |
| 2026-08-31 | 143.82 | 151.70 | 143.82 | 151.70 | -8.779% | 9 | 179 | -56.388% |
| 2026-08-28 | 170.40 | 171.40 | 166.30 | 166.30 | +2.781% | 6 | 173 | -60.216% |
| 2026-08-25 | 160.70 | 161.80 | 160.70 | 161.80 | +3.387% | 3 | 173 | -59.110% |
| 2026-08-24 | 156.50 | 156.50 | 156.50 | 156.50 | -6.344% | 1 | 174 | -57.725% |
| 2026-08-21 | 167.45 | 169.07 | 167.10 | 167.10 | +4.047% | 5 | 171 | -60.407% |
| 2026-08-20 | 180.37 | 180.37 | 160.60 | 160.60 | -18.311% | 28 | 160 | -58.804% |
| 2026-08-19 | 196.60 | 196.60 | 196.60 | 196.60 | -0.051% | 1 | 159 | -66.348% |
| 2026-08-18 | 196.70 | 196.70 | 196.70 | 196.70 | -18.530% | 1 | 158 | -66.365% |
| 2026-08-17 | 241.49 | 241.49 | 241.44 | 241.44 | -1.854% | 2 | 159 | -72.598% |
| 2026-08-14 | 263.07 | 263.07 | 242.34 | 246.00 | -5.385% | 14 | 175 | -73.106% |
| 2026-08-13 | 261.22 | 261.22 | 260.00 | 260.00 | +14.537% | 21 | 174 | -74.554% |
| 2026-08-12 | 228.40 | 228.40 | 227.00 | 227.00 | -1.986% | 6 | 169 | -70.855% |
| 2026-08-11 | 231.60 | 231.60 | 231.60 | 231.60 | -2.607% | 1 | 168 | -71.434% |
| 2026-08-07 | 237.50 | 238.50 | 236.80 | 237.80 | +7.831% | 5 | 163 | -72.178% |
| 2026-08-06 | 229.07 | 229.07 | 220.53 | 220.53 | -6.595% | 103 | 62 | -70.000% |
| 2026-08-05 | 236.10 | 236.10 | 236.10 | 236.10 | +4.055% | 1 | 62 | -71.978% |
| 2026-08-04 | 226.90 | 226.90 | 226.90 | 226.90 | +96.111% | 2 | 62 | -70.842% |
| 2026-07-31 | 115.70 | 115.70 | 115.70 | 115.70 | +2.571% | 30 | 62 | -42.818% |
| 2026-07-23 | 112.70 | 112.80 | 112.50 | 112.80 | -22.261% | 4 | 60 | -41.348% |
| 2026-07-21 | 141.07 | 145.10 | 141.07 | 145.10 | -18.437% | 5 | 62 | -54.404% |
| 2026-07-15 | 177.90 | 177.90 | 177.90 | 177.90 | +1.803% | 1 | 62 | -62.811% |
| 2026-07-14 | 176.62 | 176.85 | 174.75 | 174.75 | +26.943% | 58 | 96 | -62.140% |
| 2026-06-26 | 137.66 | 137.66 | 137.66 | 137.66 | +4.940% | 1 | 95 | -51.940% |
| 2026-06-25 | 131.18 | 131.18 | 131.18 | 131.18 | -3.763% | 1 | 95 | -49.565% |
| 2026-06-24 | 136.31 | 136.31 | 136.31 | 136.31 | -12.313% | 30 | 65 | -51.464% |
| 2026-06-23 | 168.13 | 168.13 | 154.80 | 155.45 | -17.634% | 6 | 60 | -57.440% |
| 2026-06-22 | 188.75 | 188.75 | 188.73 | 188.73 | +0.688% | 58 | 3 | -64.945% |
| 2026-06-08 | 187.01 | 187.44 | 187.01 | 187.44 | -31.766% | 2 | 2 | -64.703% |
| 2026-06-04 | 274.70 | 274.70 | 274.70 | 274.70 | +4.528% | 1 | 1 | -75.916% |
| 2026-05-29 | 262.80 | 262.80 | 262.80 | 262.80 | 0.000% | 1 | 0 | -74.825% |