SPX261120C07840000
SPX Nov 20 2026 7840.00 Call
optionOPRA
EODOct 28, 2026
57.66USD-2.354%(-1.39)22Vol569OI
SPX261120C07840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.81 | 60.34 | 57.20 | 57.66 | -2.354% | 22 | 574 | 0.000% |
| 2026-10-27 | 58.97 | 59.05 | 58.97 | 59.05 | +27.345% | 8 | 573 | -2.354% |
| 2026-10-26 | 40.70 | 52.24 | 40.70 | 46.37 | +18.897% | 118 | 511 | +24.348% |
| 2026-10-23 | 40.70 | 42.40 | 39.00 | 39.00 | -25.501% | 71 | 450 | +47.846% |
| 2026-10-22 | 51.00 | 52.35 | 51.00 | 52.35 | -38.628% | 2 | 450 | +10.143% |
| 2026-10-21 | 73.70 | 85.30 | 71.47 | 85.30 | +35.828% | 55 | 410 | -32.403% |
| 2026-10-20 | 68.50 | 79.00 | 62.80 | 62.80 | -6.100% | 12 | 402 | -8.185% |
| 2026-10-19 | 63.90 | 66.88 | 63.60 | 66.88 | +18.372% | 22 | 382 | -13.786% |
| 2026-10-16 | 78.16 | 78.16 | 56.17 | 56.50 | -29.551% | 190 | 295 | +2.053% |
| 2026-10-15 | 65.80 | 80.20 | 65.80 | 80.20 | -10.988% | 17 | 292 | -28.105% |
| 2026-10-14 | 107.20 | 115.62 | 90.10 | 90.10 | -25.965% | 12 | 291 | -36.004% |
| 2026-10-13 | 122.12 | 123.32 | 116.50 | 121.70 | +1.063% | 63 | 229 | -52.621% |
| 2026-10-12 | 128.09 | 128.09 | 120.00 | 120.42 | -9.172% | 11 | 235 | -52.118% |
| 2026-10-09 | 124.52 | 136.12 | 124.52 | 132.58 | +20.418% | 21 | 231 | -56.509% |
| 2026-10-08 | 110.10 | 110.10 | 110.10 | 110.10 | -18.865% | 6 | 231 | -47.629% |
| 2026-10-07 | 129.82 | 135.70 | 129.82 | 135.70 | -10.665% | 9 | 222 | -57.509% |
| 2026-10-06 | 164.50 | 164.50 | 150.60 | 151.90 | +14.211% | 16 | 231 | -62.041% |
| 2026-10-05 | 129.60 | 134.50 | 129.60 | 133.00 | +25.401% | 4 | 233 | -56.647% |
| 2026-10-02 | 106.06 | 106.06 | 106.06 | 106.06 | +17.323% | 1 | 209 | -45.635% |
| 2026-10-01 | 81.73 | 90.42 | 81.73 | 90.40 | -1.094% | 25 | 208 | -36.217% |
| 2026-09-29 | 92.50 | 92.50 | 91.40 | 91.40 | -7.302% | 2 | 207 | -36.915% |
| 2026-09-28 | 94.40 | 113.30 | 94.40 | 98.60 | -21.434% | 27 | 211 | -41.521% |
| 2026-09-25 | 127.10 | 127.40 | 125.50 | 125.50 | +8.894% | 3 | 208 | -54.056% |
| 2026-09-24 | 103.20 | 115.25 | 103.00 | 115.25 | +0.009% | 15 | 201 | -49.970% |
| 2026-09-23 | 123.40 | 123.40 | 113.10 | 115.24 | -23.071% | 51 | 185 | -49.965% |
| 2026-09-22 | 143.50 | 149.80 | 143.50 | 149.80 | +12.042% | 3 | 184 | -61.509% |
| 2026-09-21 | 115.70 | 133.70 | 115.50 | 133.70 | +42.537% | 12 | 172 | -56.874% |
| 2026-09-17 | 93.70 | 93.80 | 93.70 | 93.80 | -5.424% | 5 | 168 | -38.529% |
| 2026-09-10 | 96.50 | 99.18 | 96.50 | 99.18 | -12.152% | 7 | 161 | -41.863% |
| 2026-09-09 | 114.40 | 114.40 | 112.90 | 112.90 | -24.228% | 6 | 157 | -48.928% |
| 2026-09-04 | 143.20 | 149.20 | 143.20 | 149.00 | -11.625% | 43 | 128 | -61.302% |
| 2026-09-03 | 145.50 | 168.70 | 145.50 | 168.60 | +29.493% | 11 | 131 | -65.801% |
| 2026-09-02 | 130.20 | 130.20 | 130.20 | 130.20 | +10.714% | 1 | 130 | -55.714% |
| 2026-09-01 | 117.70 | 117.70 | 117.60 | 117.60 | -17.300% | 44 | 90 | -50.969% |
| 2026-08-31 | 136.73 | 142.20 | 136.73 | 142.20 | -14.543% | 6 | 92 | -59.451% |
| 2026-08-27 | 166.70 | 166.70 | 166.40 | 166.40 | +6.598% | 4 | 90 | -65.349% |
| 2026-08-25 | 150.50 | 156.10 | 150.50 | 156.10 | -0.700% | 4 | 89 | -63.062% |
| 2026-08-21 | 164.47 | 164.47 | 157.20 | 157.20 | +3.353% | 28 | 100 | -63.321% |
| 2026-08-20 | 172.80 | 172.80 | 152.10 | 152.10 | -15.359% | 12 | 107 | -62.091% |
| 2026-08-19 | 192.90 | 192.90 | 179.10 | 179.70 | -17.724% | 48 | 136 | -67.913% |
| 2026-08-17 | 235.21 | 235.21 | 218.41 | 218.41 | -6.662% | 14 | 126 | -73.600% |
| 2026-08-14 | 233.00 | 234.00 | 233.00 | 234.00 | -7.801% | 3 | 126 | -75.359% |
| 2026-08-13 | 253.80 | 253.80 | 253.80 | 253.80 | +16.851% | 6 | 128 | -77.281% |
| 2026-08-12 | 220.70 | 220.70 | 217.20 | 217.20 | -1.497% | 6 | 127 | -73.453% |
| 2026-08-11 | 220.50 | 220.50 | 220.50 | 220.50 | -4.957% | 2 | 127 | -73.850% |
| 2026-08-10 | 233.40 | 233.40 | 227.50 | 232.00 | +2.068% | 7 | 124 | -75.147% |
| 2026-08-07 | 230.00 | 230.00 | 226.30 | 227.30 | +8.290% | 14 | 112 | -74.633% |
| 2026-08-06 | 207.40 | 211.10 | 205.00 | 209.90 | -8.092% | 19 | 95 | -72.530% |
| 2026-08-05 | 225.10 | 234.90 | 225.10 | 228.38 | -6.635% | 88 | 39 | -74.753% |
| 2026-08-04 | 215.02 | 244.61 | 215.02 | 244.61 | +56.701% | 47 | 23 | -76.428% |
| 2026-08-03 | 135.65 | 156.10 | 135.65 | 156.10 | +58.735% | 17 | 10 | -63.062% |
| 2026-07-24 | 99.62 | 99.62 | 98.34 | 98.34 | -46.438% | 6 | 4 | -41.367% |
| 2026-07-10 | 183.60 | 183.60 | 183.60 | 183.60 | -8.200% | 1 | 3 | -68.595% |
| 2026-06-05 | 199.80 | 200.00 | 199.80 | 200.00 | 0.000% | 3 | 0 | -71.170% |