SPX261120C07860000
SPX Nov 20 2026 7860.00 Call
optionOPRA
EODOct 28, 2026
50.42USD-8.494%(-4.68)1Vol452OI
SPX261120C07860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.42 | 50.42 | 50.42 | 50.42 | -8.494% | 1 | 453 | 0.000% |
| 2026-10-27 | 45.47 | 55.10 | 45.47 | 55.10 | +28.438% | 6 | 450 | -8.494% |
| 2026-10-26 | 42.90 | 42.90 | 42.90 | 42.90 | +23.276% | 1 | 451 | +17.529% |
| 2026-10-23 | 37.27 | 37.27 | 34.80 | 34.80 | -21.973% | 2 | 449 | +44.885% |
| 2026-10-22 | 49.21 | 49.21 | 43.30 | 44.60 | -42.637% | 6 | 449 | +13.049% |
| 2026-10-21 | 65.10 | 77.75 | 62.20 | 77.75 | +16.865% | 49 | 430 | -35.151% |
| 2026-10-20 | 69.60 | 69.97 | 56.10 | 66.53 | +16.149% | 6 | 429 | -24.215% |
| 2026-10-19 | 58.10 | 58.30 | 55.25 | 57.28 | +18.103% | 13 | 411 | -11.976% |
| 2026-10-16 | 57.05 | 57.05 | 47.67 | 48.50 | -38.530% | 4 | 407 | +3.959% |
| 2026-10-15 | 75.10 | 78.90 | 75.10 | 78.90 | +12.714% | 17 | 412 | -36.096% |
| 2026-10-14 | 92.30 | 92.30 | 69.10 | 70.00 | -35.968% | 84 | 399 | -27.971% |
| 2026-10-13 | 107.46 | 111.10 | 107.46 | 109.32 | -7.685% | 9 | 396 | -53.879% |
| 2026-10-12 | 114.49 | 118.42 | 114.49 | 118.42 | -2.695% | 2 | 396 | -57.423% |
| 2026-10-09 | 108.05 | 123.13 | 107.60 | 121.70 | +16.907% | 106 | 408 | -58.570% |
| 2026-10-08 | 110.77 | 110.77 | 98.03 | 104.10 | -16.251% | 43 | 397 | -51.566% |
| 2026-10-07 | 124.30 | 124.30 | 124.30 | 124.30 | -11.055% | 1 | 396 | -59.437% |
| 2026-10-06 | 133.40 | 151.90 | 133.40 | 139.75 | +17.664% | 33 | 383 | -63.921% |
| 2026-10-05 | 118.77 | 118.77 | 118.77 | 118.77 | +42.752% | 1 | 383 | -57.548% |
| 2026-10-01 | 71.88 | 83.20 | 67.40 | 83.20 | -1.527% | 37 | 372 | -39.399% |
| 2026-09-30 | 88.43 | 88.43 | 84.49 | 84.49 | -6.122% | 4 | 372 | -40.324% |
| 2026-09-28 | 95.60 | 95.80 | 90.00 | 90.00 | -23.208% | 22 | 376 | -43.978% |
| 2026-09-25 | 109.20 | 119.50 | 109.00 | 117.20 | +10.254% | 18 | 378 | -56.980% |
| 2026-09-24 | 107.30 | 107.30 | 105.49 | 106.30 | -0.468% | 9 | 377 | -52.568% |
| 2026-09-23 | 115.20 | 115.20 | 106.80 | 106.80 | -23.812% | 3 | 375 | -52.790% |
| 2026-09-22 | 138.50 | 140.18 | 138.50 | 140.18 | +1.949% | 3 | 372 | -64.032% |
| 2026-09-21 | 134.70 | 137.90 | 134.70 | 137.50 | +74.936% | 5 | 370 | -63.331% |
| 2026-09-18 | 78.60 | 78.60 | 78.60 | 78.60 | -10.682% | 1 | 370 | -35.852% |
| 2026-09-17 | 88.10 | 88.10 | 88.00 | 88.00 | +58.103% | 5 | 364 | -42.705% |
| 2026-09-16 | 57.44 | 57.75 | 55.56 | 55.66 | -25.389% | 16 | 366 | -9.414% |
| 2026-09-15 | 74.80 | 74.80 | 74.60 | 74.60 | -18.736% | 3 | 363 | -32.413% |
| 2026-09-14 | 94.11 | 94.11 | 91.80 | 91.80 | +0.990% | 52 | 411 | -45.076% |
| 2026-09-10 | 90.90 | 90.90 | 90.90 | 90.90 | -13.757% | 3 | 408 | -44.532% |
| 2026-09-09 | 106.80 | 106.80 | 105.40 | 105.40 | -22.214% | 10 | 404 | -52.163% |
| 2026-09-04 | 135.40 | 135.50 | 135.40 | 135.50 | -13.308% | 3 | 401 | -62.790% |
| 2026-09-03 | 158.10 | 158.10 | 156.30 | 156.30 | +31.899% | 4 | 397 | -67.742% |
| 2026-09-02 | 118.50 | 118.50 | 118.50 | 118.50 | +8.716% | 1 | 396 | -57.451% |
| 2026-09-01 | 112.25 | 113.71 | 109.00 | 109.00 | -17.362% | 8 | 394 | -53.743% |
| 2026-08-31 | 131.80 | 131.90 | 131.80 | 131.90 | -12.822% | 2 | 392 | -61.774% |
| 2026-08-28 | 150.80 | 151.30 | 150.80 | 151.30 | -5.908% | 2 | 390 | -66.675% |
| 2026-08-27 | 160.80 | 160.80 | 160.80 | 160.80 | +12.763% | 9 | 390 | -68.644% |
| 2026-08-25 | 135.80 | 142.60 | 135.80 | 142.60 | -3.453% | 16 | 379 | -64.642% |
| 2026-08-21 | 149.40 | 149.40 | 147.70 | 147.70 | +3.722% | 13 | 380 | -65.863% |
| 2026-08-20 | 156.75 | 162.30 | 142.40 | 142.40 | -18.629% | 339 | 126 | -64.593% |
| 2026-08-19 | 182.42 | 182.42 | 175.00 | 175.00 | +1.567% | 5 | 123 | -71.189% |
| 2026-08-18 | 172.30 | 172.30 | 172.30 | 172.30 | -14.364% | 2 | 127 | -70.737% |
| 2026-08-17 | 222.80 | 222.80 | 201.20 | 201.20 | -9.735% | 5 | 122 | -74.940% |
| 2026-08-14 | 225.90 | 226.10 | 222.90 | 222.90 | +8.414% | 6 | 119 | -77.380% |
| 2026-08-12 | 209.30 | 209.30 | 205.60 | 205.60 | +2.390% | 2 | 118 | -75.477% |
| 2026-08-11 | 209.60 | 209.60 | 200.80 | 200.80 | -8.727% | 2 | 117 | -74.890% |
| 2026-08-10 | 222.30 | 225.00 | 216.80 | 220.00 | +1.664% | 70 | 63 | -77.082% |
| 2026-08-07 | 215.20 | 216.40 | 214.50 | 216.40 | +7.876% | 4 | 61 | -76.701% |
| 2026-08-06 | 200.60 | 200.60 | 200.60 | 200.60 | -6.393% | 1 | 61 | -74.865% |
| 2026-08-05 | 214.30 | 214.30 | 214.30 | 214.30 | -5.378% | 6 | 61 | -76.472% |
| 2026-08-04 | 226.34 | 226.48 | 226.34 | 226.48 | +49.987% | 80 | 31 | -77.738% |
| 2026-08-03 | 136.60 | 151.00 | 136.60 | 151.00 | +51.774% | 10 | 23 | -66.609% |
| 2026-07-31 | 99.49 | 99.49 | 99.49 | 99.49 | +23.590% | 4 | 27 | -49.322% |
| 2026-07-29 | 80.50 | 80.50 | 80.50 | 80.50 | -37.548% | 8 | 24 | -37.366% |
| 2026-07-21 | 128.90 | 128.90 | 128.90 | 128.90 | -9.607% | 1 | 23 | -60.884% |
| 2026-07-16 | 157.08 | 157.08 | 142.60 | 142.60 | -9.575% | 4 | 26 | -64.642% |
| 2026-07-14 | 157.70 | 157.70 | 157.70 | 157.70 | +5.203% | 2 | 26 | -68.028% |
| 2026-07-13 | 149.90 | 149.90 | 149.90 | 149.90 | -3.688% | 2 | 24 | -66.364% |
| 2026-07-07 | 155.64 | 155.64 | 155.64 | 155.64 | +16.349% | 4 | 28 | -67.605% |
| 2026-06-25 | 133.74 | 133.77 | 133.74 | 133.77 | -1.138% | 2 | 28 | -62.308% |
| 2026-06-24 | 135.31 | 135.31 | 135.31 | 135.31 | -3.920% | 3 | 27 | -62.737% |
| 2026-06-23 | 137.33 | 140.83 | 137.18 | 140.83 | +2.496% | 30 | 12 | -64.198% |
| 2026-06-11 | 137.40 | 137.40 | 137.40 | 137.40 | -19.995% | 4 | 8 | -63.304% |
| 2026-06-09 | 171.74 | 171.74 | 171.74 | 171.74 | -10.599% | 4 | 4 | -70.642% |
| 2026-06-05 | 192.40 | 192.40 | 192.00 | 192.10 | 0.000% | 4 | 0 | -73.753% |