SPX261120C07875000
SPX Nov 20 2026 7875.00 Call
optionOPRA
EODOct 28, 2026
44.65USD-4.328%(-2.02)176Vol2,278OI
SPX261120C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.65 | 44.65 | 44.65 | 44.65 | -4.328% | 176 | 2,377 | 0.000% |
| 2026-10-27 | 35.63 | 49.40 | 35.63 | 46.67 | +27.305% | 79 | 2,413 | -4.328% |
| 2026-10-26 | 30.53 | 40.93 | 29.05 | 36.66 | +22.445% | 47 | 2,435 | +21.795% |
| 2026-10-23 | 33.17 | 35.20 | 29.70 | 29.94 | -22.274% | 64 | 2,400 | +49.132% |
| 2026-10-22 | 44.97 | 44.97 | 38.52 | 38.52 | -43.766% | 11 | 2,374 | +15.914% |
| 2026-10-21 | 59.50 | 68.50 | 56.19 | 68.50 | +24.977% | 254 | 2,288 | -34.818% |
| 2026-10-20 | 48.67 | 62.43 | 48.67 | 54.81 | +13.596% | 333 | 2,137 | -18.537% |
| 2026-10-19 | 48.46 | 52.58 | 47.76 | 48.25 | +13.263% | 133 | 1,917 | -7.461% |
| 2026-10-16 | 64.78 | 67.15 | 42.60 | 42.60 | -35.718% | 51 | 1,914 | +4.812% |
| 2026-10-15 | 68.61 | 68.61 | 62.00 | 66.27 | +0.714% | 139 | 1,820 | -32.624% |
| 2026-10-14 | 73.35 | 73.35 | 65.80 | 65.80 | -37.274% | 67 | 1,815 | -32.143% |
| 2026-10-13 | 102.50 | 104.90 | 96.79 | 104.90 | +2.542% | 490 | 1,629 | -57.436% |
| 2026-10-12 | 107.16 | 107.16 | 102.30 | 102.30 | -10.342% | 6 | 1,632 | -56.354% |
| 2026-10-09 | 114.10 | 114.10 | 114.10 | 114.10 | +19.364% | 1 | 1,637 | -60.868% |
| 2026-10-08 | 103.00 | 103.90 | 95.10 | 95.59 | -16.885% | 208 | 1,581 | -53.290% |
| 2026-10-07 | 112.04 | 115.01 | 112.04 | 115.01 | -12.112% | 52 | 1,608 | -61.177% |
| 2026-10-06 | 125.28 | 143.38 | 125.28 | 130.86 | +27.110% | 198 | 1,621 | -65.880% |
| 2026-10-05 | 91.58 | 103.16 | 91.58 | 102.95 | +14.900% | 332 | 1,790 | -56.629% |
| 2026-10-02 | 100.32 | 102.62 | 88.82 | 89.60 | +36.170% | 129 | 1,853 | -50.167% |
| 2026-10-01 | 65.80 | 65.80 | 65.80 | 65.80 | -30.163% | 560 | 1,388 | -32.143% |
| 2026-09-30 | 94.22 | 94.22 | 94.22 | 94.22 | +12.838% | 1 | 1,387 | -52.611% |
| 2026-09-28 | 83.80 | 83.80 | 83.50 | 83.50 | -21.963% | 250 | 1,245 | -46.527% |
| 2026-09-25 | 105.77 | 112.50 | 100.35 | 107.00 | +5.941% | 461 | 1,283 | -58.271% |
| 2026-09-24 | 92.10 | 101.00 | 92.10 | 101.00 | -0.980% | 191 | 1,116 | -55.792% |
| 2026-09-23 | 118.40 | 118.40 | 101.70 | 102.00 | -21.659% | 3 | 1,117 | -56.225% |
| 2026-09-22 | 125.51 | 130.20 | 125.51 | 130.20 | -3.954% | 494 | 789 | -65.707% |
| 2026-09-21 | 100.00 | 136.80 | 100.00 | 135.56 | +89.860% | 192 | 934 | -67.063% |
| 2026-09-18 | 71.30 | 71.40 | 70.70 | 71.40 | -9.540% | 31 | 912 | -37.465% |
| 2026-09-17 | 75.65 | 81.20 | 75.65 | 78.93 | +32.991% | 774 | 706 | -43.431% |
| 2026-09-16 | 59.35 | 59.35 | 59.35 | 59.35 | -15.456% | 65 | 706 | -24.768% |
| 2026-09-15 | 77.72 | 77.72 | 70.20 | 70.20 | -10.459% | 28 | 707 | -36.396% |
| 2026-09-14 | 78.40 | 78.40 | 78.40 | 78.40 | -23.009% | 1 | 706 | -43.048% |
| 2026-09-11 | 105.25 | 106.31 | 101.83 | 101.83 | +1.152% | 209 | 831 | -56.152% |
| 2026-09-09 | 100.67 | 100.67 | 100.67 | 100.67 | -13.216% | 1 | 830 | -55.647% |
| 2026-09-08 | 116.00 | 116.00 | 116.00 | 116.00 | -23.979% | 2 | 830 | -61.509% |
| 2026-09-03 | 125.90 | 152.59 | 125.90 | 152.59 | +32.687% | 5 | 826 | -70.739% |
| 2026-09-02 | 115.00 | 115.00 | 115.00 | 115.00 | +10.897% | 2 | 828 | -61.174% |
| 2026-09-01 | 108.34 | 108.59 | 100.20 | 103.70 | -14.220% | 42 | 829 | -56.943% |
| 2026-08-31 | 120.89 | 120.89 | 120.89 | 120.89 | -26.129% | 1 | 829 | -63.066% |
| 2026-08-28 | 163.65 | 163.65 | 163.65 | 163.65 | +17.228% | 1 | 829 | -72.716% |
| 2026-08-25 | 135.84 | 139.70 | 134.25 | 139.60 | -5.458% | 35 | 829 | -68.016% |
| 2026-08-21 | 147.66 | 147.66 | 147.66 | 147.66 | -12.159% | 1 | 828 | -69.762% |
| 2026-08-19 | 168.10 | 180.70 | 168.10 | 168.10 | +1.817% | 6 | 830 | -73.438% |
| 2026-08-18 | 172.48 | 172.85 | 165.01 | 165.10 | -20.910% | 148 | 820 | -72.956% |
| 2026-08-17 | 207.85 | 208.84 | 207.40 | 208.75 | -2.857% | 130 | 859 | -78.611% |
| 2026-08-14 | 228.18 | 228.18 | 212.75 | 214.89 | -7.291% | 18 | 857 | -79.222% |
| 2026-08-13 | 224.20 | 231.79 | 224.20 | 231.79 | +15.204% | 23 | 857 | -80.737% |
| 2026-08-12 | 201.20 | 201.20 | 201.20 | 201.20 | +3.605% | 1 | 857 | -77.808% |
| 2026-08-11 | 203.10 | 203.10 | 194.20 | 194.20 | -6.903% | 2 | 857 | -77.008% |
| 2026-08-10 | 215.10 | 215.20 | 207.50 | 208.60 | +0.288% | 4 | 857 | -78.595% |
| 2026-08-07 | 210.51 | 210.70 | 207.10 | 208.00 | -1.141% | 16 | 864 | -78.534% |
| 2026-08-04 | 192.74 | 210.40 | 192.74 | 210.40 | +46.825% | 15 | 717 | -78.779% |
| 2026-08-03 | 130.20 | 144.70 | 130.20 | 143.30 | +59.897% | 6 | 717 | -68.842% |
| 2026-07-30 | 89.62 | 89.62 | 89.62 | 89.62 | +15.252% | 1 | 718 | -50.179% |
| 2026-07-29 | 77.76 | 77.76 | 77.76 | 77.76 | -12.610% | 2 | 718 | -42.580% |
| 2026-07-28 | 82.90 | 88.98 | 82.90 | 88.98 | +0.999% | 41 | 759 | -49.820% |
| 2026-07-24 | 88.10 | 88.10 | 88.10 | 88.10 | -6.306% | 1 | 759 | -49.319% |
| 2026-07-23 | 94.03 | 94.03 | 94.03 | 94.03 | -16.507% | 1 | 760 | -52.515% |
| 2026-07-17 | 123.70 | 123.70 | 112.62 | 112.62 | -23.735% | 44 | 760 | -60.353% |
| 2026-07-16 | 147.53 | 147.67 | 147.53 | 147.67 | -4.079% | 6 | 760 | -69.764% |
| 2026-07-14 | 152.08 | 153.95 | 152.08 | 153.95 | -8.846% | 11 | 760 | -70.997% |
| 2026-07-10 | 168.89 | 168.89 | 168.89 | 168.89 | +8.751% | 1 | 764 | -73.563% |
| 2026-07-09 | 155.30 | 155.30 | 155.30 | 155.30 | +18.378% | 8 | 753 | -71.249% |
| 2026-07-08 | 132.00 | 132.00 | 131.19 | 131.19 | -20.011% | 3 | 755 | -65.965% |
| 2026-07-06 | 150.10 | 164.01 | 150.10 | 164.01 | +22.213% | 21 | 755 | -72.776% |
| 2026-07-02 | 134.20 | 134.20 | 134.20 | 134.20 | -9.140% | 1 | 755 | -66.729% |
| 2026-07-01 | 158.49 | 158.49 | 147.70 | 147.70 | -5.792% | 3 | 755 | -69.770% |
| 2026-06-30 | 147.17 | 156.78 | 147.17 | 156.78 | +23.293% | 5 | 755 | -71.521% |
| 2026-06-29 | 127.07 | 127.16 | 126.97 | 127.16 | +14.994% | 34 | 756 | -64.887% |
| 2026-06-26 | 116.41 | 116.48 | 110.58 | 110.58 | -8.057% | 31 | 758 | -59.622% |
| 2026-06-25 | 120.27 | 120.27 | 120.27 | 120.27 | -8.921% | 1 | 758 | -62.875% |
| 2026-06-23 | 132.05 | 132.05 | 132.05 | 132.05 | -13.102% | 4 | 758 | -66.187% |
| 2026-06-17 | 151.96 | 151.96 | 151.96 | 151.96 | -23.260% | 1 | 758 | -70.617% |
| 2026-06-15 | 198.02 | 198.02 | 198.02 | 198.02 | +31.864% | 2 | 756 | -77.452% |
| 2026-06-11 | 125.28 | 150.58 | 125.28 | 150.17 | -11.939% | 18 | 670 | -70.267% |
| 2026-06-08 | 179.76 | 179.76 | 170.53 | 170.53 | -26.767% | 2 | 669 | -73.817% |
| 2026-06-04 | 221.31 | 232.86 | 221.31 | 232.86 | -0.911% | 11 | 720 | -80.825% |
| 2026-06-03 | 234.60 | 235.00 | 234.60 | 235.00 | -7.944% | 14 | 719 | -81.000% |
| 2026-06-02 | 248.08 | 255.28 | 248.08 | 255.28 | -0.125% | 2 | 719 | -82.509% |
| 2026-06-01 | 255.60 | 255.60 | 255.60 | 255.60 | +8.168% | 4 | 723 | -82.531% |
| 2026-05-29 | 248.80 | 248.80 | 236.30 | 236.30 | -0.798% | 4 | 698 | -81.105% |
| 2026-05-28 | 239.40 | 239.40 | 238.20 | 238.20 | +10.534% | 35 | 710 | -81.255% |
| 2026-05-27 | 215.50 | 215.50 | 215.50 | 215.50 | +20.999% | 4 | 710 | -79.281% |
| 2026-05-21 | 178.10 | 178.10 | 178.10 | 178.10 | +13.948% | 1 | 710 | -74.930% |
| 2026-05-19 | 154.05 | 156.30 | 151.26 | 156.30 | -23.156% | 408 | 1,091 | -71.433% |
| 2026-05-15 | 203.01 | 203.50 | 203.00 | 203.40 | -17.568% | 8 | 1,088 | -78.048% |
| 2026-05-14 | 231.51 | 246.75 | 231.51 | 246.75 | +15.148% | 103 | 991 | -81.905% |
| 2026-05-13 | 207.82 | 214.29 | 207.82 | 214.29 | +27.273% | 10 | 1,001 | -79.164% |
| 2026-05-12 | 182.20 | 182.20 | 168.37 | 168.37 | -16.936% | 842 | 210 | -73.481% |
| 2026-05-11 | 191.87 | 202.70 | 190.56 | 202.70 | +11.008% | 13 | 217 | -77.972% |
| 2026-05-08 | 184.55 | 184.55 | 182.60 | 182.60 | +12.542% | 2 | 216 | -75.548% |
| 2026-05-07 | 162.25 | 162.25 | 162.25 | 162.25 | -3.595% | 8 | 216 | -72.481% |
| 2026-05-06 | 158.10 | 168.30 | 158.10 | 168.30 | +31.587% | 5 | 215 | -73.470% |
| 2026-05-05 | 126.60 | 127.90 | 126.60 | 127.90 | +15.642% | 14 | 218 | -65.090% |
| 2026-05-04 | 115.84 | 115.84 | 110.40 | 110.60 | -9.604% | 33 | 187 | -59.629% |
| 2026-05-01 | 126.62 | 126.62 | 122.35 | 122.35 | +10.275% | 16 | 173 | -63.506% |
| 2026-04-30 | 96.31 | 110.95 | 96.31 | 110.95 | +19.083% | 12 | 173 | -59.757% |
| 2026-04-29 | 92.20 | 93.17 | 91.20 | 93.17 | -14.601% | 114 | 179 | -52.077% |
| 2026-04-27 | 104.48 | 109.10 | 104.48 | 109.10 | +5.025% | 5 | 95 | -59.074% |
| 2026-04-24 | 103.88 | 103.88 | 103.88 | 103.88 | +14.912% | 9 | 91 | -57.018% |
| 2026-04-23 | 90.40 | 90.40 | 90.40 | 90.40 | -2.502% | 1 | 82 | -50.608% |
| 2026-04-22 | 92.72 | 92.72 | 92.72 | 92.72 | +0.357% | 4 | 81 | -51.844% |
| 2026-04-20 | 92.10 | 92.39 | 92.10 | 92.39 | -6.298% | 2 | 77 | -51.672% |
| 2026-04-17 | 98.60 | 98.60 | 98.60 | 98.60 | +53.344% | 1 | 76 | -54.716% |
| 2026-04-15 | 64.90 | 65.10 | 64.30 | 64.30 | +257.421% | 9 | 76 | -30.560% |
| 2026-03-31 | 19.20 | 19.20 | 17.79 | 17.99 | +9.695% | 22 | 74 | +148.193% |
| 2026-03-30 | 16.40 | 16.40 | 16.40 | 16.40 | -44.444% | 1 | 63 | +172.256% |
| 2026-03-25 | 29.52 | 29.52 | 29.52 | 29.52 | -1.764% | 1 | 63 | +51.253% |
| 2026-03-24 | 30.05 | 30.05 | 30.05 | 30.05 | -12.340% | 1 | 63 | +48.586% |
| 2026-03-23 | 34.71 | 34.90 | 34.28 | 34.28 | -38.917% | 8 | 62 | +30.251% |
| 2026-03-10 | 56.00 | 56.12 | 56.00 | 56.12 | +19.506% | 2 | 60 | -20.438% |
| 2026-03-09 | 46.95 | 46.96 | 46.95 | 46.96 | -8.869% | 4 | 60 | -4.919% |
| 2026-03-06 | 51.56 | 51.56 | 51.53 | 51.53 | -9.517% | 4 | 60 | -13.351% |
| 2026-03-03 | 56.95 | 56.95 | 56.95 | 56.95 | -20.216% | 6 | 58 | -21.598% |
| 2026-02-26 | 71.22 | 71.38 | 71.22 | 71.38 | -0.377% | 2 | 52 | -37.447% |
| 2026-02-19 | 70.93 | 72.67 | 70.93 | 71.65 | -4.847% | 40 | 51 | -37.683% |
| 2026-02-13 | 75.34 | 75.34 | 75.30 | 75.30 | -22.411% | 2 | 30 | -40.704% |
| 2026-02-09 | 97.05 | 97.05 | 97.05 | 97.05 | +30.129% | 1 | 30 | -53.993% |
| 2026-01-21 | 75.37 | 75.37 | 73.30 | 74.58 | 0.000% | 58 | 29 | -40.131% |