SPX261120C07925000
SPX Nov 20 2026 7925.00 Call
optionOPRA
EODOct 28, 2026
33.11USD+5.783%(+1.81)105Vol7,871OI
SPX261120C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.50 | 42.79 | 28.60 | 33.11 | +5.783% | 105 | 7,890 | 0.000% |
| 2026-10-27 | 26.12 | 34.45 | 22.99 | 31.30 | +27.236% | 46 | 7,887 | +5.783% |
| 2026-10-26 | 22.25 | 26.70 | 21.30 | 24.60 | +24.873% | 25 | 7,886 | +34.593% |
| 2026-10-23 | 22.50 | 23.90 | 19.70 | 19.70 | -25.379% | 2,192 | 6,952 | +68.071% |
| 2026-10-22 | 30.70 | 34.00 | 26.10 | 26.40 | -47.094% | 189 | 6,981 | +25.417% |
| 2026-10-21 | 42.40 | 51.73 | 38.20 | 49.90 | +40.445% | 123 | 6,907 | -33.647% |
| 2026-10-20 | 37.35 | 46.12 | 35.00 | 35.53 | +2.392% | 246 | 7,011 | -6.811% |
| 2026-10-19 | 36.08 | 40.86 | 32.40 | 34.70 | +15.667% | 141 | 7,015 | -4.582% |
| 2026-10-16 | 40.52 | 40.52 | 28.62 | 30.00 | -41.061% | 702 | 6,967 | +10.367% |
| 2026-10-15 | 41.82 | 50.90 | 41.82 | 50.90 | +9.181% | 67 | 6,995 | -34.951% |
| 2026-10-14 | 57.96 | 57.96 | 43.30 | 46.62 | -40.838% | 49 | 6,992 | -28.979% |
| 2026-10-13 | 76.20 | 78.80 | 74.60 | 78.80 | -2.354% | 19 | 6,986 | -57.982% |
| 2026-10-12 | 83.20 | 83.20 | 80.70 | 80.70 | -9.529% | 4 | 6,986 | -58.971% |
| 2026-10-09 | 80.31 | 91.10 | 79.35 | 89.20 | +22.527% | 204 | 6,992 | -62.881% |
| 2026-10-08 | 85.27 | 85.27 | 70.75 | 72.80 | -23.093% | 752 | 6,989 | -54.519% |
| 2026-10-07 | 86.30 | 94.66 | 83.83 | 94.66 | -8.337% | 144 | 7,127 | -65.022% |
| 2026-10-06 | 112.75 | 114.01 | 103.27 | 103.27 | +22.069% | 58 | 7,082 | -67.938% |
| 2026-10-05 | 68.80 | 84.60 | 68.80 | 84.60 | +21.552% | 73 | 7,083 | -60.863% |
| 2026-10-02 | 78.00 | 78.00 | 69.60 | 69.60 | +12.987% | 76 | 7,102 | -52.428% |
| 2026-10-01 | 51.90 | 61.60 | 48.17 | 61.60 | +0.818% | 76 | 7,057 | -46.250% |
| 2026-09-30 | 65.25 | 65.25 | 61.10 | 61.10 | +0.164% | 5,232 | 1,818 | -45.810% |
| 2026-09-29 | 64.02 | 64.40 | 59.70 | 61.00 | -14.398% | 8 | 1,810 | -45.721% |
| 2026-09-28 | 71.26 | 71.26 | 71.26 | 71.26 | -16.362% | 151 | 1,678 | -53.536% |
| 2026-09-25 | 75.72 | 89.30 | 75.72 | 85.20 | +7.834% | 12 | 1,677 | -61.138% |
| 2026-09-24 | 69.65 | 79.52 | 69.65 | 79.01 | -1.766% | 241 | 1,518 | -58.094% |
| 2026-09-23 | 79.90 | 80.43 | 79.90 | 80.43 | -24.761% | 2 | 1,512 | -58.834% |
| 2026-09-22 | 108.24 | 109.50 | 100.73 | 106.90 | -4.554% | 63 | 1,524 | -69.027% |
| 2026-09-21 | 98.60 | 112.00 | 98.60 | 112.00 | +84.818% | 46 | 1,547 | -70.438% |
| 2026-09-18 | 57.05 | 60.60 | 57.05 | 60.60 | -4.265% | 4 | 1,547 | -45.363% |
| 2026-09-17 | 59.82 | 63.30 | 59.82 | 63.30 | +36.865% | 3 | 1,546 | -47.694% |
| 2026-09-16 | 46.25 | 46.25 | 46.25 | 46.25 | -15.679% | 65 | 1,596 | -28.411% |
| 2026-09-15 | 58.30 | 58.30 | 54.85 | 54.85 | -31.779% | 86 | 1,533 | -39.635% |
| 2026-09-11 | 84.72 | 85.58 | 80.40 | 80.40 | +15.850% | 877 | 971 | -58.818% |
| 2026-09-10 | 69.40 | 69.40 | 69.40 | 69.40 | -17.184% | 2 | 971 | -52.291% |
| 2026-09-09 | 83.70 | 83.80 | 83.70 | 83.80 | -22.191% | 20 | 956 | -60.489% |
| 2026-09-04 | 107.80 | 107.80 | 107.70 | 107.70 | +13.848% | 8 | 956 | -69.257% |
| 2026-09-02 | 94.60 | 94.60 | 94.60 | 94.60 | +0.724% | 1 | 955 | -65.000% |
| 2026-09-01 | 86.57 | 93.92 | 86.57 | 93.92 | -5.901% | 2 | 955 | -64.747% |
| 2026-08-31 | 99.81 | 99.81 | 99.81 | 99.81 | -15.128% | 10 | 955 | -66.827% |
| 2026-08-28 | 134.10 | 134.10 | 117.50 | 117.60 | +6.281% | 13 | 956 | -71.845% |
| 2026-08-24 | 110.65 | 110.65 | 110.65 | 110.65 | -6.506% | 1 | 955 | -70.077% |
| 2026-08-21 | 118.35 | 118.35 | 118.35 | 118.35 | +1.501% | 1 | 956 | -72.024% |
| 2026-08-20 | 121.30 | 121.30 | 116.60 | 116.60 | -15.630% | 12 | 945 | -71.604% |
| 2026-08-19 | 149.35 | 149.35 | 138.20 | 138.20 | -3.693% | 2 | 944 | -76.042% |
| 2026-08-18 | 143.70 | 143.70 | 143.50 | 143.50 | -30.411% | 5 | 942 | -76.927% |
| 2026-08-13 | 200.24 | 206.21 | 197.20 | 206.21 | +14.963% | 4 | 940 | -83.944% |
| 2026-08-12 | 179.37 | 179.37 | 179.37 | 179.37 | -3.383% | 1 | 940 | -81.541% |
| 2026-08-10 | 188.80 | 191.00 | 185.65 | 185.65 | +0.460% | 22 | 950 | -82.165% |
| 2026-08-04 | 158.59 | 184.80 | 158.59 | 184.80 | +48.792% | 15 | 940 | -82.083% |
| 2026-08-03 | 103.30 | 124.20 | 103.30 | 124.20 | +56.423% | 27 | 922 | -73.341% |
| 2026-07-31 | 79.40 | 79.40 | 79.40 | 79.40 | +5.895% | 1 | 922 | -58.300% |
| 2026-07-28 | 74.98 | 74.98 | 74.98 | 74.98 | +7.854% | 7 | 922 | -55.842% |
| 2026-07-27 | 69.52 | 69.52 | 69.52 | 69.52 | -5.927% | 2 | 922 | -52.373% |
| 2026-07-24 | 72.79 | 73.90 | 72.79 | 73.90 | -2.468% | 4 | 923 | -55.196% |
| 2026-07-23 | 75.71 | 75.77 | 75.71 | 75.77 | -27.319% | 12 | 935 | -56.302% |
| 2026-07-21 | 104.25 | 104.25 | 104.25 | 104.25 | -17.913% | 1 | 935 | -68.240% |
| 2026-07-16 | 127.00 | 127.00 | 127.00 | 127.00 | -2.831% | 4 | 935 | -73.929% |
| 2026-07-15 | 135.30 | 135.30 | 130.70 | 130.70 | +2.437% | 22 | 935 | -74.667% |
| 2026-07-13 | 137.50 | 137.50 | 127.59 | 127.59 | -6.253% | 24 | 932 | -74.050% |
| 2026-07-09 | 135.00 | 136.10 | 135.00 | 136.10 | +29.496% | 10 | 926 | -75.672% |
| 2026-07-08 | 108.70 | 110.00 | 104.60 | 105.10 | -15.514% | 10 | 917 | -68.497% |
| 2026-07-07 | 124.36 | 124.40 | 124.36 | 124.40 | -10.562% | 16 | 913 | -73.384% |
| 2026-07-06 | 132.53 | 140.34 | 132.53 | 139.09 | +9.571% | 50 | 914 | -76.195% |
| 2026-07-01 | 126.87 | 126.94 | 126.87 | 126.94 | -6.248% | 2 | 913 | -73.917% |
| 2026-06-30 | 135.40 | 135.40 | 135.40 | 135.40 | +42.451% | 5 | 913 | -75.547% |
| 2026-06-26 | 100.90 | 100.90 | 95.05 | 95.05 | -37.492% | 6 | 908 | -65.166% |
| 2026-06-18 | 152.06 | 152.06 | 152.06 | 152.06 | -20.241% | 2 | 910 | -78.226% |
| 2026-06-15 | 187.12 | 190.65 | 187.12 | 190.65 | +27.499% | 12 | 910 | -82.633% |
| 2026-06-12 | 150.76 | 150.76 | 149.53 | 149.53 | +4.794% | 6 | 907 | -77.857% |
| 2026-06-08 | 142.69 | 142.69 | 142.69 | 142.69 | -15.453% | 2 | 905 | -76.796% |
| 2026-06-05 | 168.77 | 168.77 | 168.77 | 168.77 | -27.990% | 1 | 905 | -80.382% |
| 2026-06-02 | 234.27 | 234.37 | 234.27 | 234.37 | +10.594% | 5 | 900 | -85.873% |
| 2026-06-01 | 215.60 | 215.60 | 211.92 | 211.92 | -5.011% | 2 | 900 | -84.376% |
| 2026-05-29 | 223.10 | 223.10 | 223.10 | 223.10 | +2.783% | 4 | 897 | -85.159% |
| 2026-05-28 | 194.10 | 217.06 | 194.10 | 217.06 | +8.346% | 9 | 905 | -84.746% |
| 2026-05-27 | 205.32 | 205.32 | 200.32 | 200.34 | +6.169% | 4 | 904 | -83.473% |
| 2026-05-22 | 188.70 | 188.70 | 188.70 | 188.70 | +10.055% | 1 | 904 | -82.454% |
| 2026-05-21 | 155.11 | 171.46 | 154.19 | 171.46 | +24.147% | 122 | 784 | -80.689% |
| 2026-05-19 | 138.11 | 138.11 | 138.11 | 138.11 | -13.307% | 1 | 783 | -76.026% |
| 2026-05-18 | 168.95 | 168.95 | 146.56 | 159.31 | -10.010% | 816 | 231 | -79.217% |
| 2026-05-15 | 179.50 | 179.50 | 177.03 | 177.03 | +17.161% | 175 | 56 | -81.297% |
| 2026-05-12 | 157.06 | 157.06 | 150.61 | 151.10 | -17.522% | 56 | 2 | -78.087% |
| 2026-05-11 | 183.90 | 183.90 | 183.20 | 183.20 | 0.000% | 2 | 0 | -81.927% |