SPX261120C07870000
SPX Nov 20 2026 7870.00 Call
optionOPRA
EODOct 27, 2026
47.56USD+26.154%(+9.86)7Vol626OI
SPX261120C07870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.43 | 47.56 | 46.43 | 47.56 | +26.154% | 7 | 626 | 0.000% |
| 2026-10-26 | 30.25 | 37.70 | 30.25 | 37.70 | +20.409% | 61 | 626 | +26.154% |
| 2026-10-23 | 31.50 | 35.94 | 31.13 | 31.31 | -21.253% | 74 | 633 | +51.900% |
| 2026-10-22 | 44.10 | 44.10 | 39.76 | 39.76 | -33.064% | 44 | 652 | +19.618% |
| 2026-10-21 | 61.10 | 61.10 | 59.20 | 59.40 | +15.116% | 52 | 613 | -19.933% |
| 2026-10-20 | 50.37 | 65.20 | 50.37 | 51.60 | -2.825% | 45 | 588 | -7.829% |
| 2026-10-19 | 54.00 | 54.00 | 52.60 | 53.10 | +19.541% | 70 | 570 | -10.433% |
| 2026-10-16 | 59.50 | 59.50 | 44.42 | 44.42 | -40.535% | 35 | 568 | +7.069% |
| 2026-10-15 | 67.50 | 74.70 | 67.50 | 74.70 | +9.692% | 54 | 617 | -36.332% |
| 2026-10-14 | 80.88 | 80.88 | 65.61 | 68.10 | -34.714% | 97 | 680 | -30.162% |
| 2026-10-13 | 105.75 | 105.75 | 103.69 | 104.31 | -6.061% | 115 | 610 | -54.405% |
| 2026-10-12 | 111.04 | 111.04 | 111.04 | 111.04 | -6.767% | 1 | 610 | -57.169% |
| 2026-10-07 | 119.10 | 119.10 | 119.10 | 119.10 | -10.384% | 1 | 610 | -60.067% |
| 2026-10-06 | 132.90 | 132.90 | 132.90 | 132.90 | +11.213% | 250 | 360 | -64.214% |
| 2026-10-05 | 109.30 | 119.50 | 109.30 | 119.50 | +32.970% | 7 | 362 | -60.201% |
| 2026-10-02 | 89.87 | 89.87 | 89.87 | 89.87 | +16.156% | 3 | 362 | -47.079% |
| 2026-10-01 | 77.37 | 77.37 | 77.37 | 77.37 | +4.132% | 5 | 362 | -38.529% |
| 2026-09-30 | 89.60 | 89.60 | 74.30 | 74.30 | -2.275% | 3 | 362 | -35.989% |
| 2026-09-29 | 76.03 | 76.03 | 76.03 | 76.03 | -9.348% | 1 | 363 | -37.446% |
| 2026-09-28 | 87.80 | 87.80 | 83.87 | 83.87 | -20.276% | 53 | 319 | -43.293% |
| 2026-09-25 | 105.20 | 105.20 | 105.20 | 105.20 | +3.137% | 2 | 324 | -54.791% |
| 2026-09-24 | 102.00 | 102.00 | 102.00 | 102.00 | -0.778% | 7 | 324 | -53.373% |
| 2026-09-23 | 106.92 | 106.92 | 98.25 | 102.80 | -21.724% | 6 | 321 | -53.735% |
| 2026-09-22 | 132.00 | 132.20 | 128.90 | 131.33 | -4.626% | 253 | 340 | -63.786% |
| 2026-09-21 | 115.91 | 138.40 | 115.91 | 137.70 | +71.056% | 12 | 347 | -65.461% |
| 2026-09-18 | 74.20 | 80.50 | 74.20 | 80.50 | -1.589% | 2 | 345 | -40.919% |
| 2026-09-17 | 81.80 | 81.80 | 81.80 | 81.80 | +44.779% | 1 | 346 | -41.858% |
| 2026-09-16 | 56.50 | 56.50 | 56.50 | 56.50 | -21.419% | 215 | 133 | -15.823% |
| 2026-09-15 | 71.20 | 71.90 | 71.10 | 71.90 | -22.102% | 11 | 123 | -33.853% |
| 2026-09-14 | 80.30 | 92.30 | 80.30 | 92.30 | -9.421% | 4 | 123 | -48.472% |
| 2026-09-11 | 106.90 | 106.90 | 101.70 | 101.90 | +1.900% | 10 | 120 | -53.327% |
| 2026-09-09 | 100.00 | 100.00 | 100.00 | 100.00 | -15.326% | 21 | 99 | -52.440% |
| 2026-09-08 | 118.10 | 118.10 | 118.10 | 118.10 | -10.530% | 1 | 99 | -59.729% |
| 2026-09-04 | 132.00 | 132.00 | 132.00 | 132.00 | +13.305% | 5 | 94 | -63.970% |
| 2026-09-02 | 116.30 | 116.50 | 116.30 | 116.50 | +11.058% | 2 | 92 | -59.176% |
| 2026-09-01 | 109.54 | 109.54 | 104.90 | 104.90 | -17.919% | 13 | 83 | -54.662% |
| 2026-08-31 | 123.00 | 127.80 | 123.00 | 127.80 | -12.943% | 2 | 84 | -62.786% |
| 2026-08-28 | 145.40 | 146.80 | 145.40 | 146.80 | -3.102% | 2 | 84 | -67.602% |
| 2026-08-27 | 151.80 | 151.80 | 151.50 | 151.50 | +6.765% | 3 | 83 | -68.607% |
| 2026-08-26 | 141.90 | 141.90 | 141.90 | 141.90 | +1.720% | 3 | 80 | -66.483% |
| 2026-08-25 | 139.50 | 139.50 | 139.50 | 139.50 | +4.573% | 1 | 80 | -65.907% |
| 2026-08-24 | 133.40 | 133.40 | 133.40 | 133.40 | -6.778% | 1 | 79 | -64.348% |
| 2026-08-21 | 140.52 | 143.10 | 140.52 | 143.10 | +3.471% | 2 | 78 | -66.765% |
| 2026-08-20 | 150.14 | 150.14 | 138.30 | 138.30 | -18.743% | 7 | 71 | -65.611% |
| 2026-08-19 | 171.00 | 177.15 | 169.90 | 170.20 | -15.218% | 11 | 69 | -72.056% |
| 2026-08-17 | 218.43 | 218.43 | 200.75 | 200.75 | -7.189% | 3 | 69 | -76.309% |
| 2026-08-14 | 220.30 | 220.60 | 216.30 | 216.30 | -5.298% | 5 | 66 | -78.012% |
| 2026-08-13 | 227.10 | 228.40 | 227.10 | 228.40 | +14.029% | 3 | 65 | -79.177% |
| 2026-08-12 | 200.30 | 200.30 | 200.30 | 200.30 | +2.455% | 1 | 65 | -76.256% |
| 2026-08-11 | 205.90 | 205.90 | 194.90 | 195.50 | -9.196% | 3 | 65 | -75.673% |
| 2026-08-10 | 216.90 | 216.90 | 211.50 | 215.30 | +2.135% | 6 | 61 | -77.910% |
| 2026-08-07 | 209.90 | 211.40 | 209.90 | 210.80 | -12.964% | 4 | 60 | -77.438% |
| 2026-08-05 | 242.20 | 242.20 | 242.20 | 242.20 | +9.188% | 8 | 52 | -80.363% |
| 2026-08-04 | 221.60 | 222.07 | 221.60 | 221.82 | +51.516% | 82 | 17 | -78.559% |
| 2026-08-03 | 146.20 | 146.40 | 146.20 | 146.40 | -12.072% | 3 | 14 | -67.514% |
| 2026-07-10 | 160.90 | 166.50 | 160.90 | 166.50 | +6.254% | 2 | 12 | -71.435% |
| 2026-07-09 | 156.70 | 156.70 | 156.70 | 156.70 | +12.637% | 9 | 4 | -69.649% |
| 2026-06-29 | 139.12 | 139.12 | 139.12 | 139.12 | +3.197% | 1 | 4 | -65.814% |
| 2026-06-24 | 134.81 | 134.81 | 134.81 | 134.81 | -31.849% | 1 | 3 | -64.721% |
| 2026-06-16 | 197.81 | 197.81 | 197.81 | 197.81 | +5.386% | 1 | 2 | -75.957% |
| 2026-06-05 | 187.70 | 187.70 | 187.70 | 187.70 | -21.366% | 1 | 1 | -74.662% |
| 2026-05-29 | 238.70 | 238.70 | 238.70 | 238.70 | 0.000% | 1 | 0 | -80.075% |