SPX261120C07920000
SPX Nov 20 2026 7920.00 Call
optionOPRA
EODOct 27, 2026
31.25USD+26.008%(+6.45)4Vol1,691OI
SPX261120C07920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.27 | 31.25 | 26.88 | 31.25 | +26.008% | 4 | 1,689 | 0.000% |
| 2026-10-26 | 23.40 | 28.43 | 23.40 | 24.80 | +20.388% | 33 | 1,664 | +26.008% |
| 2026-10-23 | 22.57 | 23.57 | 20.50 | 20.60 | -28.273% | 21 | 1,667 | +51.699% |
| 2026-10-22 | 28.72 | 28.72 | 28.72 | 28.72 | -44.769% | 10 | 1,661 | +8.809% |
| 2026-10-21 | 43.70 | 54.42 | 42.10 | 52.00 | +33.848% | 4,062 | 628 | -39.904% |
| 2026-10-20 | 48.60 | 48.60 | 38.85 | 38.85 | +4.435% | 28 | 627 | -19.562% |
| 2026-10-19 | 38.10 | 38.10 | 37.20 | 37.20 | +18.660% | 7 | 632 | -15.995% |
| 2026-10-16 | 41.97 | 41.97 | 29.36 | 31.35 | -39.712% | 6 | 633 | -0.319% |
| 2026-10-15 | 38.44 | 52.00 | 38.44 | 52.00 | +9.015% | 39 | 612 | -39.904% |
| 2026-10-14 | 61.20 | 61.20 | 44.88 | 47.70 | -41.111% | 13 | 610 | -34.486% |
| 2026-10-13 | 80.10 | 81.00 | 80.10 | 81.00 | -12.195% | 9 | 603 | -61.420% |
| 2026-10-09 | 91.60 | 92.25 | 91.60 | 92.25 | +15.544% | 21 | 620 | -66.125% |
| 2026-10-08 | 79.84 | 79.84 | 79.84 | 79.84 | -13.686% | 2 | 622 | -60.859% |
| 2026-10-07 | 85.86 | 92.50 | 85.86 | 92.50 | -12.818% | 3 | 619 | -66.216% |
| 2026-10-06 | 112.85 | 115.97 | 106.00 | 106.10 | +19.482% | 16 | 627 | -70.547% |
| 2026-10-05 | 88.70 | 88.80 | 88.70 | 88.80 | +23.368% | 2 | 627 | -64.809% |
| 2026-10-02 | 76.80 | 83.40 | 71.98 | 71.98 | +38.264% | 32 | 609 | -56.585% |
| 2026-10-01 | 52.76 | 53.87 | 49.20 | 52.06 | -17.365% | 24 | 589 | -39.973% |
| 2026-09-30 | 72.80 | 72.80 | 63.00 | 63.00 | -1.716% | 326 | 314 | -50.397% |
| 2026-09-29 | 65.05 | 65.80 | 63.52 | 64.10 | -5.318% | 8 | 315 | -51.248% |
| 2026-09-28 | 67.30 | 71.40 | 67.30 | 67.70 | -26.732% | 7 | 309 | -53.840% |
| 2026-09-25 | 83.60 | 92.40 | 83.60 | 92.40 | +13.653% | 11 | 310 | -66.180% |
| 2026-09-24 | 72.70 | 82.20 | 72.70 | 81.30 | +1.498% | 13 | 308 | -61.562% |
| 2026-09-23 | 87.70 | 87.70 | 80.10 | 80.10 | -27.446% | 12 | 304 | -60.986% |
| 2026-09-22 | 109.71 | 110.40 | 104.66 | 110.40 | -3.073% | 176 | 195 | -71.694% |
| 2026-09-21 | 89.68 | 114.90 | 89.68 | 113.90 | +84.006% | 16 | 202 | -72.564% |
| 2026-09-18 | 60.70 | 61.90 | 56.52 | 61.90 | -6.777% | 20 | 196 | -49.515% |
| 2026-09-17 | 63.31 | 66.40 | 63.31 | 66.40 | +40.678% | 6 | 197 | -52.937% |
| 2026-09-16 | 64.00 | 64.00 | 42.50 | 47.20 | -16.755% | 3 | 186 | -33.792% |
| 2026-09-15 | 57.42 | 57.42 | 55.95 | 56.70 | -17.347% | 24 | 192 | -44.885% |
| 2026-09-14 | 68.40 | 68.60 | 68.40 | 68.60 | -19.104% | 6 | 186 | -54.446% |
| 2026-09-11 | 86.50 | 86.50 | 84.80 | 84.80 | +15.800% | 2 | 184 | -63.149% |
| 2026-09-10 | 73.15 | 73.23 | 73.15 | 73.23 | -10.804% | 88 | 98 | -57.326% |
| 2026-09-09 | 85.10 | 85.10 | 82.10 | 82.10 | -24.332% | 46 | 78 | -61.937% |
| 2026-09-04 | 120.66 | 120.66 | 108.40 | 108.50 | -16.022% | 12 | 69 | -71.198% |
| 2026-09-03 | 128.70 | 129.20 | 128.70 | 129.20 | +34.864% | 9 | 62 | -75.813% |
| 2026-09-02 | 95.80 | 95.80 | 95.80 | 95.80 | +11.525% | 1 | 62 | -67.380% |
| 2026-09-01 | 85.90 | 85.90 | 85.90 | 85.90 | -17.799% | 1 | 62 | -63.620% |
| 2026-08-31 | 104.50 | 104.50 | 104.50 | 104.50 | -22.524% | 2 | 61 | -70.096% |
| 2026-08-27 | 134.88 | 134.88 | 134.88 | 134.88 | +11.934% | 5 | 62 | -76.831% |
| 2026-08-26 | 120.50 | 120.50 | 120.50 | 120.50 | +1.516% | 1 | 63 | -74.066% |
| 2026-08-25 | 115.22 | 118.70 | 115.22 | 118.70 | +5.324% | 4 | 60 | -73.673% |
| 2026-08-24 | 112.83 | 116.48 | 112.70 | 112.70 | -7.166% | 4 | 58 | -72.272% |
| 2026-08-21 | 122.30 | 122.30 | 121.40 | 121.40 | +5.017% | 11 | 51 | -74.259% |
| 2026-08-20 | 115.60 | 115.60 | 115.60 | 115.60 | -20.876% | 1 | 51 | -72.967% |
| 2026-08-19 | 146.10 | 146.10 | 146.10 | 146.10 | +2.239% | 1 | 50 | -78.611% |
| 2026-08-18 | 146.76 | 146.76 | 142.90 | 142.90 | -25.418% | 3 | 47 | -78.132% |
| 2026-08-14 | 193.40 | 193.40 | 191.60 | 191.60 | +9.611% | 3 | 44 | -83.690% |
| 2026-08-12 | 178.40 | 178.40 | 174.80 | 174.80 | +1.510% | 5 | 41 | -82.122% |
| 2026-08-11 | 172.20 | 172.20 | 172.20 | 172.20 | -7.370% | 1 | 41 | -81.852% |
| 2026-08-10 | 191.90 | 193.70 | 185.90 | 185.90 | +9.676% | 4 | 37 | -83.190% |
| 2026-08-06 | 169.50 | 169.50 | 169.50 | 169.50 | -15.503% | 1 | 36 | -81.563% |
| 2026-08-04 | 194.59 | 201.80 | 194.59 | 200.60 | +59.080% | 3 | 35 | -84.422% |
| 2026-08-03 | 104.50 | 126.10 | 104.50 | 126.10 | +87.092% | 9 | 31 | -75.218% |
| 2026-07-29 | 68.49 | 68.49 | 67.40 | 67.40 | -16.584% | 2 | 31 | -53.635% |
| 2026-07-24 | 80.80 | 80.80 | 80.80 | 80.80 | -23.128% | 20 | 15 | -61.324% |
| 2026-07-21 | 105.11 | 105.11 | 105.11 | 105.11 | +2.227% | 3 | 12 | -70.269% |
| 2026-07-17 | 98.90 | 102.82 | 98.90 | 102.82 | -25.547% | 4 | 16 | -69.607% |
| 2026-07-15 | 132.60 | 138.10 | 132.60 | 138.10 | +4.669% | 3 | 14 | -77.371% |
| 2026-07-14 | 131.94 | 131.94 | 131.94 | 131.94 | -9.506% | 1 | 14 | -76.315% |
| 2026-07-10 | 140.70 | 145.80 | 140.70 | 145.80 | +18.537% | 2 | 12 | -78.567% |
| 2026-07-02 | 123.00 | 123.00 | 123.00 | 123.00 | -24.908% | 1 | 12 | -74.593% |
| 2026-06-18 | 159.44 | 163.80 | 159.44 | 163.80 | +22.440% | 2 | 11 | -80.922% |
| 2026-06-17 | 164.37 | 164.37 | 133.78 | 133.78 | -24.040% | 5 | 6 | -76.641% |
| 2026-06-16 | 176.12 | 176.12 | 176.12 | 176.12 | +6.604% | 1 | 5 | -82.256% |
| 2026-06-05 | 165.21 | 165.21 | 165.21 | 165.21 | 0.000% | 5 | 0 | -81.085% |