SPX261120C07930000
SPX Nov 20 2026 7930.00 Call
optionOPRA
EODOct 28, 2026
31.20USD-3.316%(-1.07)2Vol308OI
SPX261120C07930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.20 | 31.20 | 31.20 | 31.20 | -3.316% | 2 | 307 | 0.000% |
| 2026-10-27 | 25.04 | 32.27 | 24.75 | 32.27 | +39.697% | 6 | 318 | -3.316% |
| 2026-10-26 | 26.02 | 26.02 | 22.70 | 23.10 | +15.789% | 27 | 301 | +35.065% |
| 2026-10-23 | 20.77 | 22.89 | 19.80 | 19.95 | -35.374% | 34 | 292 | +56.391% |
| 2026-10-22 | 31.50 | 31.50 | 30.87 | 30.87 | -34.873% | 4 | 293 | +1.069% |
| 2026-10-21 | 40.70 | 49.78 | 38.70 | 47.40 | +40.820% | 74 | 271 | -34.177% |
| 2026-10-20 | 43.80 | 43.80 | 33.66 | 33.66 | -1.866% | 44 | 271 | -7.308% |
| 2026-10-19 | 38.20 | 38.20 | 32.70 | 34.30 | +21.201% | 59 | 231 | -9.038% |
| 2026-10-16 | 45.08 | 45.08 | 27.35 | 28.30 | -41.889% | 47 | 239 | +10.247% |
| 2026-10-15 | 45.70 | 48.70 | 45.70 | 48.70 | -4.547% | 7 | 238 | -35.934% |
| 2026-10-14 | 55.02 | 55.02 | 51.02 | 51.02 | -34.590% | 24 | 222 | -38.848% |
| 2026-10-13 | 72.45 | 78.20 | 72.45 | 78.00 | -9.837% | 17 | 229 | -60.000% |
| 2026-10-09 | 83.30 | 87.65 | 83.30 | 86.51 | +18.669% | 29 | 235 | -63.935% |
| 2026-10-08 | 66.45 | 72.90 | 66.45 | 72.90 | -30.005% | 14 | 233 | -57.202% |
| 2026-10-06 | 110.35 | 110.35 | 104.15 | 104.15 | +26.197% | 2 | 228 | -70.043% |
| 2026-10-05 | 70.46 | 83.90 | 69.50 | 82.53 | +3.681% | 20 | 232 | -62.196% |
| 2026-10-02 | 80.85 | 82.50 | 79.60 | 79.60 | +57.624% | 13 | 217 | -60.804% |
| 2026-10-01 | 49.90 | 51.77 | 49.85 | 50.50 | -21.972% | 14 | 211 | -38.218% |
| 2026-09-30 | 64.48 | 64.72 | 64.48 | 64.72 | -25.839% | 4 | 215 | -51.792% |
| 2026-09-25 | 73.97 | 87.27 | 73.97 | 87.27 | +11.598% | 26 | 194 | -64.249% |
| 2026-09-24 | 78.20 | 78.20 | 78.20 | 78.20 | -0.255% | 4 | 194 | -60.102% |
| 2026-09-23 | 95.90 | 96.00 | 75.20 | 78.40 | -23.408% | 20 | 191 | -60.204% |
| 2026-09-22 | 99.70 | 107.66 | 99.70 | 102.36 | -2.421% | 13 | 189 | -69.519% |
| 2026-09-21 | 77.10 | 110.80 | 77.10 | 104.90 | +75.477% | 60 | 187 | -70.257% |
| 2026-09-18 | 54.92 | 59.78 | 52.35 | 59.78 | -3.581% | 50 | 146 | -47.809% |
| 2026-09-17 | 59.32 | 62.20 | 59.32 | 62.00 | +35.667% | 4 | 135 | -49.677% |
| 2026-09-16 | 58.20 | 59.10 | 45.70 | 45.70 | -41.260% | 10 | 141 | -31.729% |
| 2026-09-11 | 79.40 | 79.40 | 77.80 | 77.80 | +15.089% | 2 | 140 | -59.897% |
| 2026-09-10 | 66.10 | 67.60 | 66.10 | 67.60 | -13.032% | 3 | 142 | -53.846% |
| 2026-09-09 | 81.30 | 81.70 | 77.73 | 77.73 | -26.042% | 24 | 118 | -59.861% |
| 2026-09-04 | 102.60 | 105.10 | 102.60 | 105.10 | +14.239% | 15 | 115 | -70.314% |
| 2026-09-02 | 92.00 | 92.00 | 92.00 | 92.00 | +11.922% | 1 | 115 | -66.087% |
| 2026-09-01 | 82.30 | 82.30 | 82.20 | 82.20 | -19.805% | 2 | 115 | -62.044% |
| 2026-08-31 | 102.50 | 102.50 | 102.50 | 102.50 | -17.605% | 1 | 115 | -69.561% |
| 2026-08-27 | 124.60 | 124.60 | 124.40 | 124.40 | +7.241% | 3 | 116 | -74.920% |
| 2026-08-26 | 116.00 | 116.00 | 116.00 | 116.00 | +1.621% | 2 | 116 | -73.103% |
| 2026-08-25 | 111.62 | 114.15 | 111.62 | 114.15 | +4.917% | 2 | 115 | -72.668% |
| 2026-08-24 | 107.80 | 112.50 | 107.80 | 108.80 | -9.167% | 53 | 85 | -71.324% |
| 2026-08-21 | 117.40 | 119.78 | 117.40 | 119.78 | +7.330% | 2 | 85 | -73.952% |
| 2026-08-20 | 118.43 | 118.43 | 111.60 | 111.60 | -21.464% | 22 | 103 | -72.043% |
| 2026-08-19 | 141.70 | 142.10 | 141.40 | 142.10 | +2.599% | 22 | 81 | -78.044% |
| 2026-08-18 | 138.50 | 138.50 | 138.50 | 138.50 | -16.314% | 1 | 81 | -77.473% |
| 2026-08-17 | 165.50 | 165.50 | 165.50 | 165.50 | -11.260% | 1 | 81 | -81.148% |
| 2026-08-14 | 189.20 | 189.50 | 186.50 | 186.50 | -4.506% | 3 | 78 | -83.271% |
| 2026-08-13 | 195.30 | 195.30 | 195.30 | 195.30 | +17.793% | 2 | 76 | -84.025% |
| 2026-08-11 | 165.80 | 165.80 | 165.80 | 165.80 | -8.448% | 1 | 75 | -81.182% |
| 2026-08-10 | 182.40 | 182.40 | 179.70 | 181.10 | -5.069% | 3 | 73 | -82.772% |
| 2026-08-04 | 154.39 | 191.34 | 154.39 | 190.77 | +56.626% | 7 | 73 | -83.645% |
| 2026-08-03 | 101.20 | 121.80 | 101.20 | 121.80 | +71.791% | 22 | 63 | -74.384% |
| 2026-07-30 | 70.90 | 70.90 | 70.90 | 70.90 | +19.562% | 3 | 60 | -55.994% |
| 2026-07-29 | 59.40 | 59.50 | 59.20 | 59.30 | -41.651% | 34 | 26 | -47.386% |
| 2026-07-22 | 101.63 | 101.63 | 101.63 | 101.63 | -14.718% | 1 | 26 | -69.300% |
| 2026-07-16 | 119.17 | 119.17 | 119.17 | 119.17 | -10.533% | 1 | 26 | -73.819% |
| 2026-07-09 | 133.20 | 133.20 | 133.20 | 133.20 | +28.820% | 10 | 16 | -76.577% |
| 2026-07-08 | 103.40 | 103.40 | 103.40 | 103.40 | -36.043% | 1 | 15 | -69.826% |
| 2026-06-17 | 161.67 | 161.67 | 161.67 | 161.67 | -3.957% | 1 | 14 | -80.701% |
| 2026-06-16 | 168.33 | 168.33 | 168.33 | 168.33 | +2.142% | 1 | 13 | -81.465% |
| 2026-06-05 | 182.70 | 182.70 | 164.80 | 164.80 | -24.954% | 9 | 4 | -81.068% |
| 2026-06-01 | 219.40 | 219.60 | 219.40 | 219.60 | 0.000% | 4 | 0 | -85.792% |