SPX261120C07825000
SPX Nov 20 2026 7825.00 Call
optionOPRA
EODOct 28, 2026
66.64USD+4.092%(+2.62)32Vol2,973OI
SPX261120C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 66.82 | 66.82 | 66.64 | 66.64 | +4.092% | 32 | 2,968 | 0.000% |
| 2026-10-27 | 57.67 | 64.02 | 52.10 | 64.02 | +24.553% | 126 | 3,067 | +4.092% |
| 2026-10-26 | 46.80 | 58.88 | 46.80 | 51.40 | +18.161% | 160 | 3,079 | +29.650% |
| 2026-10-23 | 44.00 | 45.05 | 43.50 | 43.50 | -25.258% | 509 | 2,926 | +53.195% |
| 2026-10-22 | 63.12 | 65.93 | 54.10 | 58.20 | -37.149% | 715 | 2,506 | +14.502% |
| 2026-10-21 | 81.00 | 95.37 | 81.00 | 92.60 | +22.649% | 463 | 2,114 | -28.035% |
| 2026-10-20 | 84.83 | 84.83 | 68.62 | 75.50 | +11.802% | 72 | 2,260 | -11.735% |
| 2026-10-19 | 70.30 | 71.65 | 67.53 | 67.53 | +14.167% | 431 | 2,111 | -1.318% |
| 2026-10-16 | 80.60 | 80.60 | 58.42 | 59.15 | -32.746% | 69 | 2,138 | +12.663% |
| 2026-10-15 | 90.70 | 92.70 | 85.23 | 87.95 | +2.757% | 111 | 2,034 | -24.230% |
| 2026-10-14 | 103.90 | 103.90 | 84.56 | 85.59 | -28.526% | 826 | 2,345 | -22.140% |
| 2026-10-13 | 128.30 | 128.30 | 119.35 | 119.75 | -7.026% | 51 | 2,323 | -44.351% |
| 2026-10-12 | 142.35 | 142.35 | 128.80 | 128.80 | -7.664% | 134 | 2,334 | -48.261% |
| 2026-10-09 | 122.50 | 144.00 | 122.50 | 139.49 | +16.787% | 627 | 2,187 | -52.226% |
| 2026-10-08 | 128.73 | 134.88 | 114.22 | 119.44 | -18.192% | 218 | 2,118 | -44.206% |
| 2026-10-07 | 140.00 | 146.00 | 139.24 | 146.00 | -6.494% | 92 | 2,114 | -54.356% |
| 2026-10-06 | 157.21 | 170.50 | 155.95 | 156.14 | +15.745% | 1,106 | 1,201 | -57.320% |
| 2026-10-05 | 115.10 | 138.18 | 115.10 | 134.90 | +18.740% | 199 | 1,360 | -50.600% |
| 2026-10-02 | 126.28 | 126.28 | 111.37 | 113.61 | +9.094% | 134 | 1,275 | -41.343% |
| 2026-09-30 | 114.80 | 114.80 | 104.14 | 104.14 | +12.889% | 12 | 1,307 | -36.009% |
| 2026-09-29 | 93.10 | 93.58 | 92.25 | 92.25 | -11.511% | 100 | 1,299 | -27.762% |
| 2026-09-28 | 114.90 | 114.90 | 102.45 | 104.25 | -23.346% | 153 | 1,382 | -36.077% |
| 2026-09-25 | 125.89 | 136.00 | 124.30 | 136.00 | +11.466% | 452 | 1,116 | -51.000% |
| 2026-09-24 | 107.30 | 122.01 | 107.30 | 122.01 | -1.206% | 45 | 1,116 | -45.382% |
| 2026-09-23 | 131.00 | 131.00 | 123.40 | 123.50 | -20.793% | 7 | 1,120 | -46.040% |
| 2026-09-22 | 156.80 | 157.94 | 148.95 | 155.92 | -4.261% | 483 | 864 | -57.260% |
| 2026-09-21 | 117.80 | 162.86 | 117.80 | 162.86 | +75.515% | 52 | 830 | -59.081% |
| 2026-09-18 | 91.79 | 92.79 | 91.79 | 92.79 | -7.024% | 2 | 828 | -28.182% |
| 2026-09-17 | 95.30 | 101.70 | 95.12 | 99.80 | +33.762% | 16 | 837 | -33.226% |
| 2026-09-16 | 97.57 | 98.52 | 73.56 | 74.61 | -14.634% | 80 | 781 | -10.682% |
| 2026-09-15 | 90.29 | 90.98 | 87.40 | 87.40 | -18.011% | 13 | 779 | -23.753% |
| 2026-09-14 | 107.50 | 107.70 | 106.60 | 106.60 | -12.479% | 5 | 778 | -37.486% |
| 2026-09-11 | 126.80 | 126.80 | 121.80 | 121.80 | +1.255% | 3 | 778 | -45.287% |
| 2026-09-09 | 121.83 | 122.35 | 120.29 | 120.29 | -17.750% | 51 | 765 | -44.601% |
| 2026-09-08 | 146.25 | 146.25 | 146.25 | 146.25 | -6.118% | 1 | 766 | -54.434% |
| 2026-09-04 | 168.50 | 168.50 | 152.10 | 155.78 | -11.624% | 209 | 720 | -57.222% |
| 2026-09-03 | 180.74 | 180.74 | 176.27 | 176.27 | +26.776% | 131 | 590 | -62.194% |
| 2026-09-02 | 139.11 | 139.11 | 139.04 | 139.04 | +2.258% | 7 | 594 | -52.071% |
| 2026-09-01 | 135.97 | 135.97 | 135.97 | 135.97 | -6.761% | 1 | 594 | -50.989% |
| 2026-08-31 | 156.17 | 156.17 | 143.90 | 145.83 | -12.729% | 46 | 603 | -54.303% |
| 2026-08-28 | 173.15 | 176.20 | 166.30 | 167.10 | +4.229% | 10 | 605 | -60.120% |
| 2026-08-25 | 160.93 | 160.93 | 160.32 | 160.32 | -1.342% | 4 | 608 | -58.433% |
| 2026-08-21 | 163.20 | 163.50 | 162.50 | 162.50 | -8.682% | 6 | 608 | -58.991% |
| 2026-08-20 | 177.10 | 178.08 | 177.10 | 177.95 | -10.958% | 86 | 581 | -62.551% |
| 2026-08-19 | 201.37 | 201.37 | 199.85 | 199.85 | +5.858% | 3 | 583 | -66.655% |
| 2026-08-18 | 194.40 | 194.40 | 188.79 | 188.79 | -15.831% | 58 | 578 | -64.702% |
| 2026-08-17 | 235.12 | 235.12 | 224.30 | 224.30 | -13.297% | 54 | 582 | -70.290% |
| 2026-08-13 | 258.70 | 258.70 | 258.70 | 258.70 | +12.822% | 5 | 577 | -74.240% |
| 2026-08-12 | 229.00 | 232.97 | 228.40 | 229.30 | +4.751% | 19 | 573 | -70.938% |
| 2026-08-11 | 228.80 | 230.40 | 218.90 | 218.90 | -8.180% | 5 | 573 | -69.557% |
| 2026-08-10 | 235.70 | 238.40 | 235.70 | 238.40 | +0.931% | 4 | 574 | -72.047% |
| 2026-08-07 | 225.64 | 236.20 | 225.64 | 236.20 | +8.543% | 12 | 576 | -71.787% |
| 2026-08-06 | 216.98 | 217.61 | 215.50 | 217.61 | -21.698% | 9 | 564 | -69.376% |
| 2026-08-05 | 277.91 | 277.91 | 277.91 | 277.91 | +67.134% | 1 | 564 | -76.021% |
| 2026-08-03 | 164.40 | 166.28 | 164.40 | 166.28 | +42.607% | 2 | 567 | -59.923% |
| 2026-07-31 | 116.60 | 116.60 | 116.60 | 116.60 | +36.040% | 1 | 566 | -42.847% |
| 2026-07-30 | 85.71 | 85.71 | 85.71 | 85.71 | -19.680% | 2 | 568 | -22.249% |
| 2026-07-28 | 106.71 | 106.71 | 106.71 | 106.71 | +3.905% | 4 | 568 | -37.550% |
| 2026-07-24 | 109.48 | 117.00 | 102.70 | 102.70 | -5.780% | 29 | 569 | -35.112% |
| 2026-07-23 | 104.38 | 109.00 | 104.35 | 109.00 | -22.613% | 91 | 631 | -38.862% |
| 2026-07-21 | 140.85 | 140.85 | 140.85 | 140.85 | +1.331% | 16 | 631 | -52.687% |
| 2026-07-17 | 139.00 | 139.00 | 139.00 | 139.00 | -21.336% | 1 | 631 | -52.058% |
| 2026-07-15 | 180.05 | 180.05 | 176.70 | 176.70 | +2.334% | 7 | 624 | -62.286% |
| 2026-07-14 | 174.40 | 174.40 | 172.42 | 172.67 | +3.619% | 43 | 624 | -61.406% |
| 2026-07-13 | 167.77 | 169.40 | 166.64 | 166.64 | -10.601% | 4 | 626 | -60.010% |
| 2026-07-10 | 181.30 | 186.40 | 180.50 | 186.40 | +5.909% | 3 | 626 | -64.249% |
| 2026-07-09 | 168.40 | 176.00 | 168.40 | 176.00 | +4.818% | 10 | 617 | -62.136% |
| 2026-07-07 | 167.91 | 167.91 | 167.91 | 167.91 | +11.243% | 2 | 617 | -60.312% |
| 2026-07-02 | 153.34 | 154.30 | 148.50 | 150.94 | -16.988% | 6 | 617 | -55.850% |
| 2026-07-01 | 181.83 | 181.83 | 181.83 | 181.83 | +17.106% | 1 | 618 | -63.350% |
| 2026-06-29 | 153.80 | 156.40 | 153.80 | 155.27 | +17.300% | 13 | 612 | -57.081% |
| 2026-06-26 | 126.58 | 147.18 | 125.19 | 132.37 | -3.203% | 17 | 625 | -49.656% |
| 2026-06-25 | 136.75 | 136.75 | 136.75 | 136.75 | -9.425% | 1 | 625 | -51.269% |
| 2026-06-23 | 150.98 | 150.98 | 150.98 | 150.98 | -25.772% | 4 | 625 | -55.862% |
| 2026-06-17 | 208.63 | 208.78 | 203.40 | 203.40 | -9.620% | 26 | 625 | -67.237% |
| 2026-06-16 | 225.05 | 225.05 | 225.05 | 225.05 | -5.242% | 1 | 625 | -70.389% |
| 2026-06-15 | 242.56 | 245.00 | 235.40 | 237.50 | +41.487% | 27 | 616 | -71.941% |
| 2026-06-12 | 167.86 | 167.86 | 167.86 | 167.86 | +14.965% | 1 | 617 | -60.300% |
| 2026-06-11 | 146.01 | 146.01 | 146.01 | 146.01 | -2.679% | 1 | 537 | -54.359% |
| 2026-06-10 | 173.70 | 173.70 | 150.03 | 150.03 | -24.193% | 7 | 531 | -55.582% |
| 2026-06-08 | 197.43 | 197.91 | 197.43 | 197.91 | +7.094% | 2 | 530 | -66.328% |
| 2026-06-05 | 215.50 | 215.50 | 182.95 | 184.80 | -34.468% | 54 | 589 | -63.939% |
| 2026-06-02 | 282.00 | 282.00 | 282.00 | 282.00 | +8.872% | 1 | 589 | -76.369% |
| 2026-06-01 | 259.02 | 259.02 | 259.02 | 259.02 | -1.247% | 1 | 589 | -74.272% |
| 2026-05-29 | 270.81 | 270.81 | 262.29 | 262.29 | +8.649% | 7 | 559 | -74.593% |
| 2026-05-28 | 237.88 | 241.41 | 237.88 | 241.41 | -1.866% | 54 | 588 | -72.396% |
| 2026-05-27 | 246.00 | 246.00 | 246.00 | 246.00 | -0.360% | 1 | 589 | -72.911% |
| 2026-05-26 | 245.80 | 246.98 | 240.60 | 246.89 | +20.965% | 95 | 572 | -73.008% |
| 2026-05-21 | 196.50 | 206.80 | 196.50 | 204.10 | +4.186% | 24 | 550 | -67.349% |
| 2026-05-18 | 208.45 | 208.45 | 191.25 | 195.90 | -5.399% | 120 | 441 | -65.983% |
| 2026-05-15 | 226.06 | 226.06 | 207.08 | 207.08 | -20.750% | 125 | 329 | -67.819% |
| 2026-05-14 | 269.95 | 269.95 | 261.30 | 261.30 | +28.498% | 7 | 326 | -74.497% |
| 2026-05-12 | 203.35 | 203.35 | 203.35 | 203.35 | -9.344% | 10 | 316 | -67.229% |
| 2026-05-11 | 211.89 | 224.31 | 211.30 | 224.31 | +10.010% | 29 | 317 | -70.291% |
| 2026-05-08 | 205.40 | 207.96 | 202.80 | 203.90 | +16.381% | 44 | 318 | -67.317% |
| 2026-05-07 | 180.40 | 180.40 | 175.20 | 175.20 | -7.546% | 4 | 320 | -61.963% |
| 2026-05-06 | 166.09 | 191.70 | 166.09 | 189.50 | +26.587% | 43 | 325 | -64.834% |
| 2026-05-05 | 149.48 | 149.70 | 149.48 | 149.70 | +18.377% | 5 | 325 | -55.484% |
| 2026-05-04 | 126.46 | 126.46 | 126.46 | 126.46 | -8.196% | 3 | 324 | -47.303% |
| 2026-05-01 | 142.31 | 142.31 | 135.72 | 137.75 | +9.377% | 44 | 299 | -51.623% |
| 2026-04-30 | 106.10 | 125.94 | 106.10 | 125.94 | +18.811% | 3 | 299 | -47.086% |
| 2026-04-29 | 105.40 | 106.05 | 103.65 | 106.00 | -1.670% | 104 | 297 | -37.132% |
| 2026-04-28 | 113.05 | 113.05 | 105.56 | 107.80 | -12.507% | 9 | 274 | -38.182% |
| 2026-04-27 | 118.65 | 123.33 | 118.65 | 123.21 | +3.529% | 17 | 267 | -45.913% |
| 2026-04-24 | 117.91 | 119.01 | 117.85 | 119.01 | +14.764% | 60 | 257 | -44.005% |
| 2026-04-23 | 109.27 | 112.12 | 103.70 | 103.70 | -2.593% | 35 | 204 | -35.738% |
| 2026-04-22 | 107.13 | 107.13 | 106.46 | 106.46 | +3.279% | 4 | 196 | -37.404% |
| 2026-04-20 | 103.08 | 103.08 | 103.08 | 103.08 | -9.396% | 1 | 195 | -35.351% |
| 2026-04-17 | 103.42 | 113.77 | 103.42 | 113.77 | +53.743% | 19 | 195 | -41.426% |
| 2026-04-15 | 72.64 | 75.00 | 72.64 | 74.00 | +15.806% | 10 | 186 | -9.946% |
| 2026-04-14 | 62.30 | 63.90 | 61.35 | 63.90 | +201.415% | 26 | 177 | +4.288% |
| 2026-03-31 | 21.20 | 21.20 | 21.20 | 21.20 | +7.614% | 10 | 152 | +214.340% |
| 2026-03-30 | 20.10 | 20.10 | 19.70 | 19.70 | -42.431% | 3 | 152 | +238.274% |
| 2026-03-25 | 34.22 | 34.22 | 34.22 | 34.22 | -2.507% | 1 | 149 | +94.740% |
| 2026-03-24 | 34.61 | 35.10 | 34.61 | 35.10 | -10.664% | 2 | 150 | +89.858% |
| 2026-03-23 | 39.40 | 39.40 | 39.29 | 39.29 | +3.722% | 8 | 149 | +69.611% |
| 2026-03-19 | 37.91 | 37.91 | 37.88 | 37.88 | -27.154% | 4 | 148 | +75.924% |
| 2026-03-12 | 53.10 | 53.20 | 52.00 | 52.00 | -4.692% | 13 | 146 | +28.154% |
| 2026-03-09 | 47.77 | 54.58 | 47.46 | 54.56 | -9.158% | 236 | 136 | +22.141% |
| 2026-03-06 | 59.92 | 60.06 | 59.85 | 60.06 | -18.936% | 32 | 199 | +10.956% |
| 2026-03-04 | 74.10 | 74.10 | 74.09 | 74.09 | -1.672% | 24 | 199 | -10.055% |
| 2026-02-27 | 75.39 | 75.39 | 75.35 | 75.35 | -2.649% | 2 | 176 | -11.559% |
| 2026-02-26 | 77.05 | 77.40 | 77.05 | 77.40 | -14.645% | 48 | 176 | -13.902% |
| 2026-02-25 | 90.68 | 90.68 | 90.68 | 90.68 | +22.210% | 20 | 148 | -26.511% |
| 2026-02-23 | 74.20 | 74.20 | 74.20 | 74.20 | -4.896% | 1 | 148 | -10.189% |
| 2026-02-17 | 74.40 | 78.15 | 74.40 | 78.02 | -28.488% | 145 | 149 | -14.586% |
| 2026-02-09 | 109.10 | 109.10 | 109.10 | 109.10 | +2.828% | 1 | 27 | -38.918% |
| 2026-01-30 | 106.10 | 106.10 | 106.10 | 106.10 | -3.851% | 1 | 27 | -37.191% |
| 2026-01-26 | 110.23 | 110.35 | 110.23 | 110.35 | +12.522% | 48 | 28 | -39.610% |
| 2026-01-22 | 97.90 | 98.07 | 97.90 | 98.07 | +19.089% | 2 | 4 | -32.049% |
| 2026-01-20 | 91.56 | 91.56 | 82.30 | 82.35 | 0.000% | 10 | 5 | -19.077% |