SPX261120C07850000
SPX Nov 20 2026 7850.00 Call
optionOPRA
EODOct 28, 2026
58.31USD+6.076%(+3.34)1,518Vol14,096OI
SPX261120C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.02 | 66.67 | 51.50 | 58.31 | +6.076% | 1,518 | 13,707 | 0.000% |
| 2026-10-27 | 48.83 | 60.55 | 42.70 | 54.97 | +23.806% | 1,940 | 12,675 | +6.076% |
| 2026-10-26 | 36.95 | 48.58 | 36.95 | 44.40 | +22.652% | 165 | 12,763 | +31.329% |
| 2026-10-23 | 40.07 | 42.28 | 35.50 | 36.20 | -24.896% | 475 | 13,993 | +61.077% |
| 2026-10-22 | 54.88 | 55.60 | 45.18 | 48.20 | -39.546% | 2,213 | 12,552 | +20.975% |
| 2026-10-21 | 69.60 | 82.40 | 62.73 | 79.73 | +36.174% | 1,675 | 11,771 | -26.866% |
| 2026-10-20 | 52.90 | 74.85 | 50.60 | 58.55 | +1.158% | 92 | 11,531 | -0.410% |
| 2026-10-19 | 56.75 | 65.68 | 56.32 | 57.88 | +17.404% | 2,274 | 10,438 | +0.743% |
| 2026-10-16 | 75.30 | 78.15 | 49.30 | 49.30 | -39.657% | 1,614 | 10,526 | +18.276% |
| 2026-10-15 | 67.60 | 85.20 | 61.37 | 81.70 | +8.933% | 1,724 | 9,892 | -28.629% |
| 2026-10-14 | 99.00 | 108.63 | 70.55 | 75.00 | -35.600% | 1,582 | 9,620 | -22.253% |
| 2026-10-13 | 112.54 | 118.01 | 111.12 | 116.46 | -2.052% | 956 | 9,047 | -49.931% |
| 2026-10-12 | 125.51 | 125.51 | 115.50 | 118.90 | -6.008% | 2,455 | 8,000 | -50.959% |
| 2026-10-09 | 120.01 | 128.96 | 120.01 | 126.50 | +17.173% | 422 | 8,107 | -53.905% |
| 2026-10-08 | 116.81 | 121.73 | 99.78 | 107.96 | -14.925% | 324 | 8,114 | -45.989% |
| 2026-10-07 | 122.24 | 130.93 | 113.80 | 126.90 | -11.445% | 1,186 | 7,377 | -54.050% |
| 2026-10-06 | 138.98 | 157.70 | 138.03 | 143.30 | +17.845% | 975 | 7,597 | -59.309% |
| 2026-10-05 | 102.20 | 131.49 | 102.20 | 121.60 | +21.031% | 1,336 | 6,923 | -52.048% |
| 2026-10-02 | 114.44 | 116.19 | 99.65 | 100.47 | +14.431% | 72 | 6,707 | -41.963% |
| 2026-10-01 | 81.99 | 87.80 | 71.29 | 87.80 | +1.809% | 1,073 | 6,842 | -33.588% |
| 2026-09-30 | 94.20 | 105.88 | 85.23 | 86.24 | +4.991% | 156 | 6,916 | -32.386% |
| 2026-09-29 | 93.00 | 93.00 | 82.14 | 82.14 | -12.803% | 3 | 6,918 | -29.011% |
| 2026-09-28 | 104.60 | 104.60 | 90.35 | 94.20 | -23.971% | 112 | 6,838 | -38.100% |
| 2026-09-25 | 113.50 | 123.90 | 113.50 | 123.90 | +12.534% | 620 | 6,541 | -52.938% |
| 2026-09-24 | 98.83 | 110.10 | 98.83 | 110.10 | -1.016% | 4 | 6,541 | -47.039% |
| 2026-09-23 | 118.60 | 118.60 | 111.23 | 111.23 | -24.023% | 196 | 6,595 | -47.577% |
| 2026-09-22 | 150.10 | 150.10 | 134.99 | 146.40 | +3.142% | 610 | 6,681 | -60.171% |
| 2026-09-21 | 114.90 | 149.84 | 114.90 | 141.94 | +72.383% | 522 | 6,598 | -58.919% |
| 2026-09-18 | 85.13 | 85.13 | 80.60 | 82.34 | -3.209% | 4 | 6,597 | -29.184% |
| 2026-09-17 | 84.41 | 85.07 | 84.41 | 85.07 | +26.970% | 18 | 6,597 | -31.456% |
| 2026-09-16 | 88.20 | 88.20 | 66.38 | 67.00 | -14.213% | 8 | 6,595 | -12.970% |
| 2026-09-15 | 86.60 | 87.93 | 78.10 | 78.10 | -21.373% | 206 | 6,417 | -25.339% |
| 2026-09-14 | 99.63 | 99.63 | 99.33 | 99.33 | -10.190% | 123 | 6,646 | -41.297% |
| 2026-09-11 | 113.83 | 116.35 | 110.60 | 110.60 | +17.885% | 1,131 | 5,501 | -47.278% |
| 2026-09-10 | 94.86 | 94.86 | 93.82 | 93.82 | -11.823% | 4,432 | 4,380 | -37.849% |
| 2026-09-09 | 112.22 | 113.32 | 105.89 | 106.40 | -12.715% | 30 | 4,386 | -45.197% |
| 2026-09-08 | 130.50 | 131.95 | 121.90 | 121.90 | -15.170% | 203 | 4,295 | -52.166% |
| 2026-09-04 | 147.07 | 147.07 | 138.40 | 143.70 | -12.750% | 42 | 4,263 | -59.422% |
| 2026-09-03 | 139.60 | 164.70 | 137.45 | 164.70 | +31.340% | 218 | 4,118 | -64.596% |
| 2026-09-02 | 126.14 | 132.58 | 123.81 | 125.40 | +10.973% | 124 | 3,996 | -53.501% |
| 2026-09-01 | 116.33 | 124.85 | 113.00 | 113.00 | -18.205% | 15 | 3,989 | -48.398% |
| 2026-08-31 | 137.49 | 138.15 | 130.25 | 138.15 | -10.744% | 110 | 4,051 | -57.792% |
| 2026-08-28 | 170.20 | 188.00 | 154.78 | 154.78 | +2.300% | 8 | 4,049 | -62.327% |
| 2026-08-26 | 151.95 | 151.95 | 151.30 | 151.30 | +6.250% | 6 | 2,861 | -61.461% |
| 2026-08-24 | 142.62 | 142.62 | 142.40 | 142.40 | -9.126% | 21 | 2,960 | -59.052% |
| 2026-08-21 | 153.65 | 156.70 | 153.33 | 156.70 | +7.182% | 36 | 2,930 | -62.789% |
| 2026-08-20 | 167.30 | 167.30 | 146.20 | 146.20 | -21.482% | 1,118 | 2,021 | -60.116% |
| 2026-08-19 | 181.15 | 186.20 | 181.15 | 186.20 | +4.913% | 11 | 2,020 | -68.684% |
| 2026-08-18 | 185.30 | 185.30 | 177.48 | 177.48 | -16.275% | 452 | 1,646 | -67.146% |
| 2026-08-17 | 220.13 | 220.25 | 211.98 | 211.98 | -6.904% | 58 | 1,595 | -72.493% |
| 2026-08-14 | 245.50 | 245.50 | 225.74 | 227.70 | -6.565% | 79 | 1,600 | -74.392% |
| 2026-08-13 | 243.70 | 243.70 | 243.70 | 243.70 | +15.443% | 203 | 1,643 | -76.073% |
| 2026-08-12 | 216.20 | 216.20 | 211.10 | 211.10 | +2.775% | 41 | 1,615 | -72.378% |
| 2026-08-11 | 210.91 | 210.91 | 205.40 | 205.40 | -8.119% | 2 | 1,617 | -71.611% |
| 2026-08-10 | 227.80 | 231.61 | 223.55 | 223.55 | -1.040% | 28 | 1,613 | -73.916% |
| 2026-08-07 | 224.01 | 225.90 | 213.90 | 225.90 | +9.767% | 14 | 1,615 | -74.188% |
| 2026-08-06 | 205.30 | 208.10 | 204.19 | 205.80 | -17.607% | 30 | 1,595 | -71.667% |
| 2026-08-05 | 263.50 | 263.50 | 249.78 | 249.78 | +8.317% | 6 | 1,605 | -76.655% |
| 2026-08-04 | 214.39 | 238.40 | 214.39 | 230.60 | +50.542% | 13 | 1,607 | -74.714% |
| 2026-08-03 | 134.72 | 156.00 | 134.66 | 153.18 | +57.221% | 95 | 1,632 | -61.934% |
| 2026-07-31 | 97.43 | 97.43 | 97.43 | 97.43 | +11.989% | 2 | 1,634 | -40.152% |
| 2026-07-30 | 78.00 | 88.00 | 78.00 | 87.00 | +13.031% | 152 | 1,539 | -32.977% |
| 2026-07-29 | 94.98 | 94.98 | 76.97 | 76.97 | -22.487% | 8 | 1,543 | -24.243% |
| 2026-07-28 | 89.58 | 99.30 | 89.58 | 99.30 | +11.850% | 22 | 1,543 | -41.279% |
| 2026-07-27 | 96.95 | 96.95 | 88.78 | 88.78 | -6.998% | 60 | 1,574 | -34.321% |
| 2026-07-24 | 95.80 | 95.80 | 95.46 | 95.46 | -0.934% | 2 | 1,573 | -38.917% |
| 2026-07-23 | 106.89 | 106.89 | 96.36 | 96.36 | -26.409% | 25 | 1,554 | -39.487% |
| 2026-07-22 | 131.90 | 131.90 | 130.94 | 130.94 | +7.725% | 39 | 1,554 | -55.468% |
| 2026-07-17 | 130.54 | 130.54 | 121.55 | 121.55 | -16.172% | 6 | 1,550 | -52.028% |
| 2026-07-16 | 145.00 | 145.00 | 145.00 | 145.00 | -12.913% | 5 | 1,550 | -59.786% |
| 2026-07-15 | 166.50 | 166.50 | 166.50 | 166.50 | +1.191% | 1 | 1,550 | -64.979% |
| 2026-07-14 | 164.35 | 164.54 | 164.35 | 164.54 | +5.535% | 63 | 1,610 | -64.562% |
| 2026-07-13 | 161.70 | 161.70 | 155.90 | 155.91 | -5.993% | 25 | 1,611 | -62.600% |
| 2026-07-09 | 165.85 | 165.85 | 165.85 | 165.85 | +5.028% | 25 | 1,611 | -64.842% |
| 2026-07-07 | 163.60 | 163.60 | 150.18 | 157.91 | -7.063% | 34 | 1,619 | -63.074% |
| 2026-07-06 | 165.78 | 169.91 | 165.78 | 169.91 | +14.641% | 26 | 1,620 | -65.682% |
| 2026-07-02 | 171.57 | 171.57 | 139.00 | 148.21 | -12.374% | 4 | 1,622 | -60.657% |
| 2026-07-01 | 161.25 | 169.14 | 161.25 | 169.14 | +6.679% | 3 | 1,620 | -65.526% |
| 2026-06-30 | 158.55 | 158.55 | 158.55 | 158.55 | +9.194% | 4 | 1,620 | -63.223% |
| 2026-06-29 | 126.40 | 146.63 | 126.40 | 145.20 | +6.514% | 53 | 1,608 | -59.842% |
| 2026-06-26 | 128.22 | 139.41 | 128.22 | 136.32 | +6.251% | 37 | 1,609 | -57.226% |
| 2026-06-25 | 141.92 | 141.92 | 128.30 | 128.30 | +0.786% | 21 | 1,609 | -54.552% |
| 2026-06-24 | 127.10 | 127.30 | 127.10 | 127.30 | -8.941% | 9 | 1,602 | -54.195% |
| 2026-06-23 | 147.32 | 149.48 | 139.80 | 139.80 | -20.296% | 14 | 1,601 | -58.290% |
| 2026-06-22 | 175.40 | 175.40 | 175.40 | 175.40 | +8.185% | 1 | 1,601 | -66.756% |
| 2026-06-17 | 198.40 | 198.40 | 162.13 | 162.13 | -22.206% | 2 | 1,602 | -64.035% |
| 2026-06-16 | 213.35 | 213.35 | 208.41 | 208.41 | -7.250% | 7 | 1,602 | -72.021% |
| 2026-06-15 | 229.60 | 232.60 | 223.30 | 224.70 | +30.716% | 45 | 1,571 | -74.050% |
| 2026-06-12 | 175.92 | 176.12 | 171.40 | 171.90 | +32.537% | 65 | 1,523 | -66.079% |
| 2026-06-11 | 141.52 | 141.52 | 129.70 | 129.70 | -3.166% | 30 | 1,523 | -55.042% |
| 2026-06-10 | 133.94 | 133.94 | 133.94 | 133.94 | -15.222% | 2 | 1,521 | -56.466% |
| 2026-06-09 | 175.80 | 175.80 | 129.25 | 157.99 | -9.900% | 33 | 1,535 | -63.093% |
| 2026-06-08 | 182.95 | 182.95 | 174.13 | 175.35 | -32.790% | 45 | 1,542 | -66.747% |
| 2026-06-04 | 232.13 | 260.90 | 231.27 | 260.90 | -1.159% | 4 | 1,564 | -77.650% |
| 2026-06-01 | 254.86 | 263.96 | 254.86 | 263.96 | +4.291% | 7 | 1,557 | -77.910% |
| 2026-05-29 | 257.20 | 257.20 | 247.90 | 253.10 | -0.667% | 51 | 1,531 | -76.962% |
| 2026-05-28 | 226.30 | 254.80 | 226.30 | 254.80 | +8.287% | 45 | 1,533 | -77.115% |
| 2026-05-27 | 234.99 | 235.30 | 232.50 | 235.30 | +3.102% | 21 | 1,536 | -75.219% |
| 2026-05-26 | 234.70 | 234.70 | 228.19 | 228.22 | +5.535% | 41 | 1,536 | -74.450% |
| 2026-05-22 | 215.63 | 224.40 | 201.76 | 216.25 | +5.416% | 60 | 1,488 | -73.036% |
| 2026-05-21 | 184.06 | 205.14 | 184.06 | 205.14 | +5.049% | 61 | 1,473 | -71.576% |
| 2026-05-20 | 184.13 | 196.27 | 183.83 | 195.28 | +16.100% | 97 | 1,472 | -70.140% |
| 2026-05-19 | 162.89 | 176.90 | 162.89 | 168.20 | -10.029% | 30 | 1,443 | -65.333% |
| 2026-05-18 | 194.88 | 194.88 | 186.95 | 186.95 | -14.459% | 28 | 1,440 | -68.810% |
| 2026-05-15 | 210.33 | 222.72 | 210.33 | 218.55 | -16.361% | 145 | 1,395 | -73.320% |
| 2026-05-14 | 241.70 | 261.30 | 241.70 | 261.30 | +31.724% | 304 | 1,091 | -77.685% |
| 2026-05-13 | 198.37 | 198.37 | 198.37 | 198.37 | +2.644% | 2 | 1,091 | -70.605% |
| 2026-05-12 | 193.26 | 193.26 | 193.26 | 193.26 | -7.385% | 10 | 1,091 | -69.828% |
| 2026-05-11 | 201.88 | 208.67 | 201.88 | 208.67 | +8.214% | 631 | 692 | -72.056% |
| 2026-05-08 | 190.99 | 197.34 | 190.99 | 192.83 | +15.876% | 27 | 678 | -69.761% |
| 2026-05-07 | 176.66 | 182.80 | 166.41 | 166.41 | -1.082% | 16 | 674 | -64.960% |
| 2026-05-06 | 157.80 | 168.92 | 157.80 | 168.23 | +23.963% | 41 | 641 | -65.339% |
| 2026-05-05 | 135.71 | 135.71 | 135.71 | 135.71 | +11.265% | 5 | 636 | -57.033% |
| 2026-05-04 | 121.97 | 121.97 | 121.97 | 121.97 | -5.851% | 1 | 636 | -52.193% |
| 2026-05-01 | 132.39 | 132.72 | 126.94 | 129.55 | +7.689% | 20 | 622 | -54.990% |
| 2026-04-30 | 107.16 | 120.30 | 107.16 | 120.30 | +21.148% | 17 | 622 | -51.530% |
| 2026-04-29 | 98.70 | 99.30 | 95.10 | 99.30 | -3.433% | 108 | 620 | -41.279% |
| 2026-04-28 | 102.83 | 102.83 | 102.83 | 102.83 | -11.292% | 1 | 575 | -43.295% |
| 2026-04-27 | 113.44 | 115.92 | 112.95 | 115.92 | +14.591% | 35 | 579 | -49.698% |
| 2026-04-24 | 101.16 | 101.16 | 101.16 | 101.16 | +4.862% | 1 | 564 | -42.359% |
| 2026-04-23 | 96.60 | 96.60 | 96.47 | 96.47 | +0.166% | 157 | 563 | -39.556% |
| 2026-04-21 | 103.88 | 103.88 | 96.31 | 96.31 | -2.044% | 6 | 403 | -39.456% |
| 2026-04-20 | 98.37 | 98.37 | 98.32 | 98.32 | -3.390% | 4 | 403 | -40.694% |
| 2026-04-17 | 101.23 | 107.00 | 100.00 | 101.77 | +36.002% | 19 | 401 | -42.704% |
| 2026-04-15 | 65.70 | 74.83 | 65.70 | 74.83 | +91.381% | 16 | 395 | -22.077% |
| 2026-04-10 | 39.10 | 39.10 | 39.10 | 39.10 | +7.922% | 2 | 402 | +49.130% |
| 2026-04-08 | 36.28 | 36.28 | 36.23 | 36.23 | +107.384% | 3 | 402 | +60.944% |
| 2026-03-30 | 17.47 | 17.47 | 17.47 | 17.47 | -12.650% | 6 | 405 | +233.772% |
| 2026-03-27 | 20.00 | 20.00 | 20.00 | 20.00 | -30.652% | 1 | 399 | +191.550% |
| 2026-03-26 | 28.84 | 28.84 | 28.84 | 28.84 | -10.850% | 1 | 400 | +102.184% |
| 2026-03-24 | 32.35 | 32.35 | 32.35 | 32.35 | -11.829% | 1 | 400 | +80.247% |
| 2026-03-23 | 36.81 | 37.00 | 36.69 | 36.69 | -12.246% | 40 | 401 | +58.926% |
| 2026-03-18 | 41.81 | 41.81 | 41.81 | 41.81 | -8.692% | 1 | 382 | +39.464% |
| 2026-03-16 | 45.77 | 45.79 | 45.77 | 45.79 | -17.436% | 4 | 382 | +27.342% |
| 2026-03-11 | 55.52 | 55.52 | 55.46 | 55.46 | +9.475% | 12 | 382 | +5.139% |
| 2026-03-09 | 44.24 | 50.69 | 43.98 | 50.66 | -9.081% | 447 | 372 | +15.101% |
| 2026-03-06 | 54.45 | 56.23 | 54.45 | 55.72 | -3.815% | 161 | 611 | +4.648% |
| 2026-03-05 | 57.93 | 57.93 | 57.93 | 57.93 | -15.245% | 1 | 726 | +0.656% |
| 2026-03-04 | 64.50 | 68.35 | 64.50 | 68.35 | +13.031% | 147 | 726 | -14.689% |
| 2026-03-03 | 60.15 | 60.47 | 60.15 | 60.47 | -10.824% | 2 | 580 | -3.572% |
| 2026-03-02 | 67.64 | 67.81 | 67.64 | 67.81 | -12.975% | 6 | 579 | -14.010% |
| 2026-02-26 | 73.14 | 78.44 | 73.12 | 77.92 | -7.304% | 444 | 579 | -25.167% |
| 2026-02-25 | 83.78 | 84.22 | 83.78 | 84.06 | +7.083% | 100 | 287 | -30.633% |
| 2026-02-24 | 75.14 | 78.55 | 75.14 | 78.50 | +13.439% | 122 | 287 | -25.720% |
| 2026-02-23 | 69.50 | 69.50 | 69.20 | 69.20 | -3.068% | 92 | 364 | -15.737% |
| 2026-02-19 | 73.29 | 73.29 | 71.35 | 71.39 | -6.862% | 88 | 410 | -18.322% |
| 2026-02-18 | 74.36 | 76.65 | 74.30 | 76.65 | +3.288% | 159 | 322 | -23.927% |
| 2026-02-17 | 72.82 | 74.22 | 72.78 | 74.21 | -6.865% | 12 | 183 | -21.426% |
| 2026-02-13 | 80.12 | 80.12 | 79.53 | 79.68 | +0.454% | 4 | 180 | -26.820% |
| 2026-02-12 | 77.94 | 79.42 | 77.94 | 79.32 | -20.838% | 132 | 180 | -26.488% |
| 2026-01-30 | 100.20 | 100.20 | 100.20 | 100.20 | +6.687% | 1 | 3 | -41.806% |
| 2026-01-21 | 93.92 | 93.92 | 93.92 | 93.92 | +23.238% | 1 | 3 | -37.915% |
| 2026-01-20 | 78.80 | 78.80 | 76.21 | 76.21 | -35.677% | 3 | 4 | -23.488% |
| 2026-01-12 | 118.47 | 118.48 | 118.47 | 118.48 | +37.289% | 2 | 3 | -50.785% |
| 2026-01-02 | 86.30 | 86.30 | 86.30 | 86.30 | -20.475% | 1 | 3 | -32.433% |
| 2025-12-12 | 108.48 | 108.52 | 108.48 | 108.52 | 0.000% | 4 | 2 | -46.268% |