SPX261120C07830000
SPX Nov 20 2026 7830.00 Call
optionOPRA
EODOct 28, 2026
65.40USD-2.403%(-1.61)1Vol5,829OI
SPX261120C07830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 65.40 | 65.40 | 65.40 | 65.40 | -2.403% | 1 | 5,829 | 0.000% |
| 2026-10-27 | 56.30 | 67.01 | 56.30 | 67.01 | +31.909% | 4 | 5,828 | -2.403% |
| 2026-10-26 | 53.00 | 53.00 | 50.80 | 50.80 | +17.051% | 3 | 5,828 | +28.740% |
| 2026-10-23 | 44.10 | 47.32 | 43.40 | 43.40 | -20.074% | 90 | 5,821 | +50.691% |
| 2026-10-22 | 60.10 | 60.20 | 52.90 | 54.30 | -39.800% | 8 | 5,822 | +20.442% |
| 2026-10-21 | 78.30 | 90.20 | 71.00 | 90.20 | +35.435% | 47 | 5,791 | -27.494% |
| 2026-10-20 | 69.60 | 83.40 | 66.60 | 66.60 | -4.857% | 32 | 5,791 | -1.802% |
| 2026-10-19 | 62.28 | 71.96 | 62.28 | 70.00 | +19.760% | 9 | 5,790 | -6.571% |
| 2026-10-16 | 83.93 | 83.93 | 57.12 | 58.45 | -35.769% | 267 | 5,547 | +11.891% |
| 2026-10-15 | 92.93 | 92.93 | 91.00 | 91.00 | +5.814% | 15 | 5,545 | -28.132% |
| 2026-10-14 | 86.00 | 86.00 | 86.00 | 86.00 | -32.770% | 1 | 5,544 | -23.953% |
| 2026-10-13 | 121.22 | 127.92 | 121.22 | 127.92 | -2.870% | 64 | 5,525 | -48.874% |
| 2026-10-12 | 137.00 | 138.00 | 131.70 | 131.70 | -4.855% | 7 | 5,525 | -50.342% |
| 2026-10-09 | 124.00 | 138.91 | 124.00 | 138.42 | +18.409% | 64 | 5,475 | -52.752% |
| 2026-10-08 | 126.00 | 133.50 | 114.60 | 116.90 | -16.080% | 57 | 5,455 | -44.055% |
| 2026-10-07 | 134.38 | 144.02 | 132.20 | 139.30 | -9.422% | 45 | 5,461 | -53.051% |
| 2026-10-06 | 164.53 | 169.50 | 153.16 | 153.79 | +16.199% | 26 | 5,467 | -57.474% |
| 2026-10-05 | 108.20 | 135.32 | 108.20 | 132.35 | +21.089% | 10 | 5,467 | -50.586% |
| 2026-10-02 | 119.70 | 126.20 | 107.80 | 109.30 | +11.759% | 9 | 5,468 | -40.165% |
| 2026-10-01 | 85.65 | 97.80 | 80.84 | 97.80 | +0.514% | 670 | 5,679 | -33.129% |
| 2026-09-30 | 99.70 | 99.70 | 97.30 | 97.30 | +1.249% | 5,231 | 513 | -32.785% |
| 2026-09-29 | 97.80 | 97.80 | 96.10 | 96.10 | -6.790% | 11 | 513 | -31.946% |
| 2026-09-28 | 103.10 | 103.10 | 103.10 | 103.10 | -20.546% | 1 | 513 | -36.566% |
| 2026-09-25 | 123.63 | 131.85 | 113.99 | 129.76 | +7.774% | 101 | 506 | -49.599% |
| 2026-09-24 | 105.49 | 120.40 | 105.10 | 120.40 | +1.948% | 89 | 520 | -45.681% |
| 2026-09-23 | 129.06 | 129.06 | 118.10 | 118.10 | -23.212% | 101 | 423 | -44.623% |
| 2026-09-22 | 148.01 | 157.46 | 148.01 | 153.80 | -1.555% | 74 | 374 | -57.477% |
| 2026-09-21 | 121.52 | 162.52 | 121.52 | 156.23 | +64.453% | 181 | 225 | -58.139% |
| 2026-09-18 | 95.00 | 95.00 | 95.00 | 95.00 | -1.473% | 1 | 223 | -31.158% |
| 2026-09-17 | 97.10 | 97.10 | 90.25 | 96.42 | +12.772% | 100 | 167 | -32.172% |
| 2026-09-15 | 95.75 | 95.93 | 85.50 | 85.50 | -29.339% | 4 | 166 | -23.509% |
| 2026-09-11 | 125.20 | 125.20 | 121.00 | 121.00 | -1.297% | 10 | 162 | -45.950% |
| 2026-09-09 | 122.59 | 122.59 | 122.59 | 122.59 | -10.289% | 2 | 162 | -46.651% |
| 2026-09-08 | 136.65 | 136.65 | 136.65 | 136.65 | -11.324% | 1 | 162 | -52.141% |
| 2026-09-04 | 154.10 | 154.10 | 154.10 | 154.10 | +16.478% | 2 | 162 | -57.560% |
| 2026-09-02 | 126.51 | 132.30 | 126.51 | 132.30 | +8.532% | 3 | 160 | -50.567% |
| 2026-09-01 | 124.47 | 133.29 | 121.90 | 121.90 | -16.392% | 17 | 153 | -46.349% |
| 2026-08-31 | 146.20 | 146.30 | 145.80 | 145.80 | -11.368% | 5 | 148 | -55.144% |
| 2026-08-28 | 163.70 | 164.50 | 163.70 | 164.50 | +1.984% | 3 | 147 | -60.243% |
| 2026-08-26 | 161.30 | 161.30 | 161.30 | 161.30 | +1.148% | 1 | 146 | -59.454% |
| 2026-08-25 | 164.10 | 164.10 | 159.47 | 159.47 | +4.984% | 17 | 146 | -58.989% |
| 2026-08-24 | 151.90 | 151.90 | 151.90 | 151.90 | -6.292% | 1 | 145 | -56.945% |
| 2026-08-21 | 162.20 | 168.50 | 161.00 | 162.10 | +5.671% | 16 | 149 | -59.655% |
| 2026-08-20 | 175.50 | 175.50 | 153.40 | 153.40 | -18.012% | 44 | 123 | -57.366% |
| 2026-08-18 | 188.00 | 188.00 | 187.10 | 187.10 | -16.488% | 4 | 125 | -65.045% |
| 2026-08-17 | 230.98 | 230.98 | 223.68 | 224.04 | -6.255% | 5 | 128 | -70.809% |
| 2026-08-14 | 249.31 | 249.31 | 237.59 | 238.99 | +5.841% | 14 | 129 | -72.635% |
| 2026-08-12 | 226.24 | 226.75 | 225.80 | 225.80 | +4.055% | 9 | 121 | -71.036% |
| 2026-08-11 | 230.90 | 230.90 | 217.00 | 217.00 | -8.477% | 5 | 119 | -69.862% |
| 2026-08-10 | 244.71 | 244.71 | 232.70 | 237.10 | -0.231% | 10 | 113 | -72.417% |
| 2026-08-07 | 226.83 | 238.15 | 226.83 | 237.65 | +11.783% | 18 | 100 | -72.481% |
| 2026-08-06 | 233.82 | 234.50 | 212.60 | 212.60 | -14.343% | 19 | 88 | -69.238% |
| 2026-08-04 | 248.30 | 249.20 | 248.20 | 248.20 | +50.698% | 4 | 90 | -73.650% |
| 2026-08-03 | 149.70 | 164.70 | 149.70 | 164.70 | +43.592% | 2 | 90 | -60.291% |
| 2026-07-31 | 114.70 | 114.70 | 114.70 | 114.70 | +13.903% | 1 | 90 | -42.982% |
| 2026-07-30 | 100.70 | 100.70 | 100.70 | 100.70 | +3.028% | 1 | 89 | -35.055% |
| 2026-07-28 | 97.74 | 97.74 | 97.74 | 97.74 | -4.364% | 1 | 89 | -33.088% |
| 2026-07-24 | 102.40 | 102.40 | 102.20 | 102.20 | -29.322% | 40 | 49 | -36.008% |
| 2026-07-17 | 144.60 | 144.60 | 144.60 | 144.60 | -7.663% | 2 | 49 | -54.772% |
| 2026-07-16 | 156.60 | 156.60 | 156.60 | 156.60 | -17.318% | 1 | 48 | -58.238% |
| 2026-07-10 | 189.40 | 189.40 | 189.40 | 189.40 | +8.976% | 1 | 47 | -65.470% |
| 2026-07-09 | 173.80 | 173.80 | 173.80 | 173.80 | +7.883% | 9 | 38 | -62.371% |
| 2026-07-07 | 161.10 | 161.10 | 161.10 | 161.10 | +2.091% | 4 | 34 | -59.404% |
| 2026-07-02 | 157.80 | 157.80 | 157.80 | 157.80 | -3.533% | 1 | 33 | -58.555% |
| 2026-07-01 | 163.58 | 163.58 | 163.58 | 163.58 | -10.347% | 1 | 33 | -60.020% |
| 2026-06-08 | 182.94 | 183.27 | 182.15 | 182.46 | -2.480% | 60 | 4 | -64.157% |
| 2026-06-05 | 188.20 | 188.20 | 187.10 | 187.10 | -33.035% | 4 | 1 | -65.045% |
| 2026-06-02 | 279.40 | 279.40 | 279.40 | 279.40 | 0.000% | 1 | 0 | -76.593% |