SPX261120C07910000
SPX Nov 20 2026 7910.00 Call
optionOPRA
EODOct 28, 2026
38.50USD+10.664%(+3.71)6Vol3,770OI
SPX261120C07910000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.74 | 38.50 | 34.54 | 38.50 | +10.664% | 6 | 3,769 | 0.000% |
| 2026-10-27 | 26.22 | 35.75 | 26.22 | 34.79 | +24.695% | 15 | 3,762 | +10.664% |
| 2026-10-26 | 25.45 | 30.25 | 23.84 | 27.90 | +25.676% | 17 | 3,757 | +37.993% |
| 2026-10-23 | 24.07 | 24.07 | 22.20 | 22.20 | -27.451% | 7 | 3,755 | +73.423% |
| 2026-10-22 | 30.05 | 30.92 | 30.05 | 30.60 | -44.865% | 21 | 3,748 | +25.817% |
| 2026-10-21 | 47.00 | 55.50 | 42.08 | 55.50 | +24.607% | 4,041 | 5,153 | -30.631% |
| 2026-10-20 | 38.30 | 49.80 | 38.30 | 44.54 | +19.410% | 5,012 | 473 | -13.561% |
| 2026-10-19 | 39.26 | 44.50 | 37.20 | 37.30 | +13.202% | 48 | 484 | +3.217% |
| 2026-10-16 | 48.29 | 48.29 | 31.79 | 32.95 | -33.769% | 40 | 487 | +16.844% |
| 2026-10-15 | 43.24 | 55.17 | 43.24 | 49.75 | +2.832% | 8 | 487 | -22.613% |
| 2026-10-14 | 73.03 | 73.03 | 48.38 | 48.38 | -42.610% | 9 | 487 | -20.422% |
| 2026-10-13 | 83.52 | 86.80 | 82.15 | 84.30 | +0.119% | 261 | 229 | -54.330% |
| 2026-10-12 | 85.73 | 85.73 | 84.20 | 84.20 | -12.845% | 2 | 229 | -54.276% |
| 2026-10-09 | 84.95 | 97.00 | 84.95 | 96.61 | +25.354% | 15 | 232 | -60.149% |
| 2026-10-08 | 77.07 | 77.07 | 77.07 | 77.07 | -22.620% | 1 | 232 | -50.045% |
| 2026-10-07 | 89.80 | 99.60 | 89.80 | 99.60 | -10.189% | 8 | 224 | -61.345% |
| 2026-10-06 | 116.75 | 118.76 | 110.53 | 110.90 | +42.070% | 112 | 209 | -65.284% |
| 2026-10-02 | 88.25 | 89.40 | 75.41 | 78.06 | +21.400% | 5 | 205 | -50.679% |
| 2026-10-01 | 59.45 | 64.30 | 51.85 | 64.30 | +6.828% | 41 | 228 | -40.124% |
| 2026-09-30 | 80.72 | 80.72 | 60.19 | 60.19 | -7.966% | 10 | 232 | -36.036% |
| 2026-09-29 | 64.56 | 65.40 | 64.56 | 65.40 | -7.887% | 2 | 232 | -41.131% |
| 2026-09-28 | 68.25 | 77.15 | 68.25 | 71.00 | -25.732% | 12 | 231 | -45.775% |
| 2026-09-25 | 88.20 | 95.70 | 88.20 | 95.60 | +12.471% | 14 | 228 | -59.728% |
| 2026-09-24 | 76.54 | 85.00 | 74.14 | 85.00 | -4.063% | 6 | 228 | -54.706% |
| 2026-09-23 | 88.60 | 88.60 | 88.60 | 88.60 | -22.889% | 10 | 217 | -56.546% |
| 2026-09-22 | 107.55 | 114.90 | 107.33 | 114.90 | +0.701% | 11 | 207 | -66.493% |
| 2026-09-21 | 84.50 | 119.65 | 84.50 | 114.10 | +85.348% | 34 | 197 | -66.258% |
| 2026-09-18 | 63.70 | 63.70 | 59.84 | 61.56 | -7.844% | 20 | 201 | -37.459% |
| 2026-09-17 | 64.70 | 67.70 | 64.70 | 66.80 | +45.249% | 8 | 195 | -42.365% |
| 2026-09-16 | 63.60 | 63.60 | 45.99 | 45.99 | -25.823% | 3 | 198 | -16.286% |
| 2026-09-15 | 66.40 | 66.40 | 58.70 | 62.00 | -16.329% | 17 | 204 | -37.903% |
| 2026-09-14 | 67.63 | 74.10 | 67.63 | 74.10 | -12.824% | 9 | 209 | -48.043% |
| 2026-09-11 | 86.12 | 90.30 | 85.00 | 85.00 | +11.213% | 10 | 204 | -54.706% |
| 2026-09-10 | 76.16 | 76.43 | 76.16 | 76.43 | -12.701% | 2 | 204 | -49.627% |
| 2026-09-09 | 87.55 | 87.55 | 87.55 | 87.55 | -9.752% | 1 | 205 | -56.025% |
| 2026-09-08 | 97.20 | 97.20 | 97.01 | 97.01 | -13.538% | 2 | 204 | -60.313% |
| 2026-09-04 | 122.05 | 122.05 | 112.20 | 112.20 | -16.143% | 22 | 188 | -65.686% |
| 2026-09-03 | 122.75 | 133.80 | 122.75 | 133.80 | +33.800% | 4 | 185 | -71.226% |
| 2026-09-02 | 93.87 | 100.00 | 93.87 | 100.00 | +12.108% | 3 | 185 | -61.500% |
| 2026-09-01 | 89.30 | 89.30 | 89.20 | 89.20 | -15.048% | 2 | 185 | -56.839% |
| 2026-08-31 | 105.00 | 105.00 | 105.00 | 105.00 | -17.776% | 1 | 185 | -63.333% |
| 2026-08-28 | 131.14 | 131.14 | 127.70 | 127.70 | -10.449% | 5 | 184 | -69.851% |
| 2026-08-27 | 142.60 | 142.60 | 142.60 | 142.60 | +14.538% | 1 | 185 | -73.001% |
| 2026-08-26 | 115.23 | 124.50 | 115.23 | 124.50 | +1.475% | 2 | 186 | -69.076% |
| 2026-08-25 | 127.70 | 127.70 | 122.69 | 122.69 | +5.522% | 2 | 186 | -68.620% |
| 2026-08-24 | 116.27 | 116.27 | 116.27 | 116.27 | -7.428% | 1 | 186 | -66.887% |
| 2026-08-21 | 125.04 | 125.60 | 125.04 | 125.60 | +4.754% | 2 | 187 | -69.347% |
| 2026-08-20 | 138.98 | 139.53 | 119.90 | 119.90 | -21.838% | 14 | 195 | -67.890% |
| 2026-08-19 | 165.00 | 165.00 | 150.80 | 153.40 | +3.712% | 28 | 169 | -74.902% |
| 2026-08-18 | 155.13 | 155.13 | 147.91 | 147.91 | -15.673% | 4 | 173 | -73.971% |
| 2026-08-17 | 179.65 | 179.65 | 175.40 | 175.40 | -9.982% | 2 | 171 | -78.050% |
| 2026-08-14 | 195.08 | 195.08 | 194.85 | 194.85 | -6.592% | 2 | 172 | -80.241% |
| 2026-08-13 | 212.65 | 213.68 | 198.22 | 208.60 | +16.601% | 6 | 171 | -81.544% |
| 2026-08-12 | 178.90 | 178.90 | 178.90 | 178.90 | +2.229% | 2 | 171 | -78.480% |
| 2026-08-11 | 197.47 | 198.00 | 175.00 | 175.00 | -9.279% | 9 | 171 | -78.000% |
| 2026-08-10 | 202.87 | 202.87 | 190.90 | 192.90 | +12.596% | 12 | 163 | -80.041% |
| 2026-08-06 | 171.32 | 171.32 | 171.32 | 171.32 | -9.417% | 1 | 164 | -77.527% |
| 2026-08-05 | 232.16 | 232.29 | 189.13 | 189.13 | -8.456% | 10 | 171 | -79.644% |
| 2026-08-04 | 148.25 | 206.60 | 148.25 | 206.60 | +58.923% | 6 | 171 | -81.365% |
| 2026-08-03 | 112.40 | 130.00 | 112.40 | 130.00 | +52.744% | 42 | 167 | -70.385% |
| 2026-07-31 | 85.67 | 85.67 | 81.35 | 85.11 | +8.836% | 5 | 162 | -54.764% |
| 2026-07-30 | 65.87 | 78.20 | 63.45 | 78.20 | +44.547% | 8 | 156 | -50.767% |
| 2026-07-29 | 75.03 | 77.52 | 54.10 | 54.10 | -49.717% | 115 | 44 | -28.835% |
| 2026-07-22 | 107.59 | 107.59 | 107.59 | 107.59 | -5.374% | 3 | 41 | -64.216% |
| 2026-07-17 | 113.70 | 113.70 | 113.70 | 113.70 | -19.190% | 4 | 41 | -66.139% |
| 2026-07-09 | 141.30 | 141.30 | 140.70 | 140.70 | +23.313% | 25 | 16 | -72.637% |
| 2026-07-08 | 113.60 | 115.50 | 113.60 | 114.10 | -22.116% | 7 | 9 | -66.258% |
| 2026-07-01 | 146.50 | 146.50 | 146.50 | 146.50 | +2.663% | 1 | 8 | -73.720% |
| 2026-06-10 | 142.60 | 142.70 | 142.60 | 142.70 | -12.722% | 3 | 8 | -73.020% |
| 2026-06-08 | 163.50 | 163.50 | 163.50 | 163.50 | -27.942% | 5 | 3 | -76.453% |
| 2026-06-04 | 227.00 | 227.00 | 226.90 | 226.90 | 0.000% | 3 | 0 | -83.032% |