SPX261120C07880000
SPX Nov 20 2026 7880.00 Call
optionOPRA
EODOct 28, 2026
43.00USD-2.935%(-1.30)131Vol464OI
SPX261120C07880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.60 | 43.60 | 43.00 | 43.00 | -2.935% | 131 | 383 | 0.000% |
| 2026-10-27 | 34.59 | 44.30 | 34.59 | 44.30 | +29.722% | 125 | 309 | -2.935% |
| 2026-10-26 | 31.99 | 39.46 | 31.99 | 34.15 | +18.166% | 4 | 310 | +25.915% |
| 2026-10-23 | 30.41 | 32.87 | 28.20 | 28.90 | -27.020% | 23 | 305 | +48.789% |
| 2026-10-22 | 37.22 | 39.70 | 37.22 | 39.60 | -41.141% | 60 | 268 | +8.586% |
| 2026-10-21 | 57.60 | 69.50 | 57.60 | 67.28 | +40.753% | 44 | 230 | -36.088% |
| 2026-10-20 | 61.20 | 61.20 | 47.80 | 47.80 | +2.355% | 13 | 241 | -10.042% |
| 2026-10-19 | 49.30 | 50.40 | 46.70 | 46.70 | +9.624% | 21 | 242 | -7.923% |
| 2026-10-16 | 64.19 | 64.19 | 40.05 | 42.60 | -31.179% | 37 | 237 | +0.939% |
| 2026-10-14 | 71.40 | 71.40 | 59.28 | 61.90 | -37.405% | 27 | 233 | -30.533% |
| 2026-10-13 | 101.50 | 102.30 | 98.89 | 98.89 | +0.304% | 15 | 236 | -56.517% |
| 2026-10-12 | 105.56 | 105.67 | 97.86 | 98.59 | +4.328% | 103 | 225 | -56.385% |
| 2026-10-08 | 94.50 | 94.50 | 94.50 | 94.50 | -17.805% | 14 | 227 | -54.497% |
| 2026-10-07 | 104.25 | 114.98 | 101.64 | 114.97 | -8.971% | 18 | 222 | -62.599% |
| 2026-10-06 | 134.30 | 135.60 | 126.30 | 126.30 | +8.926% | 39 | 198 | -65.954% |
| 2026-10-05 | 95.69 | 116.05 | 92.85 | 115.95 | +14.293% | 9 | 192 | -62.915% |
| 2026-10-02 | 100.55 | 103.72 | 98.86 | 101.45 | +36.541% | 19 | 178 | -57.615% |
| 2026-10-01 | 66.50 | 74.30 | 63.70 | 74.30 | -0.201% | 16 | 169 | -42.127% |
| 2026-09-30 | 91.45 | 91.45 | 74.16 | 74.45 | +3.547% | 33 | 137 | -42.243% |
| 2026-09-29 | 72.62 | 72.62 | 70.84 | 71.90 | -18.748% | 10 | 134 | -40.195% |
| 2026-09-28 | 83.90 | 88.49 | 82.60 | 88.49 | -16.440% | 5 | 132 | -51.407% |
| 2026-09-25 | 100.20 | 105.90 | 100.20 | 105.90 | +7.841% | 2 | 133 | -59.396% |
| 2026-09-23 | 98.20 | 98.20 | 98.20 | 98.20 | -23.758% | 1 | 132 | -56.212% |
| 2026-09-22 | 128.80 | 128.80 | 128.80 | 128.80 | -2.646% | 1 | 132 | -66.615% |
| 2026-09-21 | 133.70 | 133.70 | 132.30 | 132.30 | +84.906% | 7 | 133 | -67.498% |
| 2026-09-15 | 71.55 | 71.55 | 71.55 | 71.55 | -26.766% | 1 | 134 | -39.902% |
| 2026-09-11 | 97.70 | 97.70 | 97.70 | 97.70 | +16.587% | 1 | 133 | -55.988% |
| 2026-09-10 | 88.02 | 88.02 | 83.80 | 83.80 | -13.251% | 2 | 131 | -48.687% |
| 2026-09-09 | 100.60 | 100.70 | 96.50 | 96.60 | -11.181% | 10 | 123 | -55.487% |
| 2026-09-08 | 116.78 | 116.78 | 108.76 | 108.76 | -13.683% | 9 | 126 | -60.463% |
| 2026-09-04 | 125.60 | 126.00 | 125.60 | 126.00 | -14.750% | 11 | 123 | -65.873% |
| 2026-09-03 | 147.80 | 147.80 | 147.80 | 147.80 | +31.964% | 2 | 121 | -70.907% |
| 2026-09-02 | 115.10 | 115.10 | 112.00 | 112.00 | +11.001% | 9 | 112 | -61.607% |
| 2026-09-01 | 100.90 | 100.90 | 100.90 | 100.90 | -17.767% | 1 | 111 | -57.384% |
| 2026-08-31 | 122.70 | 122.70 | 122.70 | 122.70 | -13.347% | 1 | 110 | -64.955% |
| 2026-08-28 | 141.20 | 141.60 | 141.20 | 141.60 | -4.000% | 2 | 110 | -69.633% |
| 2026-08-27 | 158.41 | 160.05 | 147.50 | 147.50 | +7.117% | 44 | 86 | -70.847% |
| 2026-08-26 | 137.70 | 137.70 | 137.70 | 137.70 | +3.069% | 1 | 86 | -68.773% |
| 2026-08-25 | 132.70 | 133.60 | 132.70 | 133.60 | +3.078% | 2 | 84 | -67.814% |
| 2026-08-24 | 128.50 | 129.61 | 128.50 | 129.61 | -6.486% | 23 | 67 | -66.824% |
| 2026-08-21 | 138.95 | 139.09 | 136.07 | 138.60 | +3.433% | 4 | 66 | -68.975% |
| 2026-08-20 | 139.86 | 139.86 | 133.90 | 134.00 | -18.739% | 23 | 56 | -67.910% |
| 2026-08-19 | 170.00 | 181.93 | 164.90 | 164.90 | -13.447% | 15 | 54 | -73.924% |
| 2026-08-17 | 206.07 | 206.07 | 190.52 | 190.52 | -9.663% | 6 | 53 | -77.430% |
| 2026-08-14 | 210.90 | 210.90 | 210.90 | 210.90 | +8.880% | 5 | 48 | -79.611% |
| 2026-08-12 | 193.70 | 193.70 | 193.70 | 193.70 | -3.392% | 1 | 48 | -77.801% |
| 2026-08-11 | 203.78 | 203.78 | 199.10 | 200.50 | -4.660% | 3 | 45 | -78.554% |
| 2026-08-10 | 211.60 | 214.70 | 206.40 | 210.30 | +0.238% | 9 | 36 | -79.553% |
| 2026-08-07 | 204.50 | 209.80 | 204.00 | 209.80 | +0.783% | 9 | 27 | -79.504% |
| 2026-08-05 | 243.45 | 243.45 | 208.17 | 208.17 | -5.848% | 9 | 28 | -79.344% |
| 2026-08-04 | 199.19 | 221.10 | 199.19 | 221.10 | +55.049% | 19 | 29 | -80.552% |
| 2026-08-03 | 119.50 | 142.60 | 119.50 | 142.60 | +42.315% | 20 | 10 | -69.846% |
| 2026-07-31 | 100.20 | 100.20 | 100.20 | 100.20 | +18.300% | 2 | 8 | -57.086% |
| 2026-07-23 | 88.63 | 88.63 | 84.70 | 84.70 | -39.608% | 2 | 8 | -49.233% |
| 2026-07-16 | 153.54 | 153.54 | 140.25 | 140.25 | -1.163% | 2 | 8 | -69.340% |
| 2026-07-13 | 141.90 | 141.90 | 141.90 | 141.90 | -7.297% | 1 | 8 | -69.697% |
| 2026-07-09 | 153.07 | 153.07 | 153.07 | 153.07 | +14.961% | 1 | 7 | -71.908% |
| 2026-07-08 | 117.45 | 133.15 | 116.92 | 133.15 | -10.052% | 4 | 6 | -67.706% |
| 2026-07-07 | 148.03 | 148.03 | 148.03 | 148.03 | +15.432% | 1 | 5 | -70.952% |
| 2026-06-24 | 128.24 | 128.24 | 128.24 | 128.24 | -23.907% | 1 | 4 | -66.469% |
| 2026-06-18 | 168.53 | 168.53 | 168.53 | 168.53 | +13.833% | 1 | 3 | -74.485% |
| 2026-06-09 | 148.05 | 148.05 | 148.05 | 148.05 | -15.021% | 1 | 2 | -70.956% |
| 2026-06-08 | 173.87 | 174.22 | 173.87 | 174.22 | 0.000% | 2 | 0 | -75.319% |