SPX261120C07940000
SPX Nov 20 2026 7940.00 Call
optionOPRA
EODOct 28, 2026
27.05USD-7.045%(-2.05)28Vol824OI
SPX261120C07940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.40 | 30.94 | 25.05 | 27.05 | -7.045% | 28 | 826 | 0.000% |
| 2026-10-27 | 21.03 | 29.82 | 20.73 | 29.10 | +49.384% | 20 | 820 | -7.045% |
| 2026-10-26 | 19.47 | 19.48 | 19.47 | 19.48 | +13.256% | 2 | 820 | +38.860% |
| 2026-10-23 | 19.90 | 21.15 | 17.20 | 17.20 | -28.482% | 24 | 806 | +57.267% |
| 2026-10-22 | 24.13 | 24.13 | 23.95 | 24.05 | -38.664% | 5 | 805 | +12.474% |
| 2026-10-21 | 37.90 | 44.87 | 37.90 | 39.21 | +23.031% | 141 | 795 | -31.012% |
| 2026-10-20 | 30.00 | 40.40 | 30.00 | 31.87 | +3.173% | 6 | 792 | -15.124% |
| 2026-10-19 | 30.73 | 34.90 | 30.73 | 30.89 | +17.008% | 9 | 791 | -12.431% |
| 2026-10-16 | 33.13 | 33.13 | 25.37 | 26.40 | -42.609% | 15 | 792 | +2.462% |
| 2026-10-15 | 36.30 | 47.90 | 36.18 | 46.00 | +9.186% | 167 | 833 | -41.196% |
| 2026-10-14 | 51.77 | 51.77 | 40.90 | 42.13 | -40.994% | 526 | 311 | -35.794% |
| 2026-10-13 | 71.40 | 71.40 | 71.40 | 71.40 | +0.281% | 1 | 311 | -62.115% |
| 2026-10-12 | 71.20 | 71.20 | 71.20 | 71.20 | -13.592% | 1 | 312 | -62.008% |
| 2026-10-09 | 82.40 | 82.40 | 82.40 | 82.40 | +22.802% | 1 | 312 | -67.172% |
| 2026-10-08 | 67.20 | 67.20 | 67.10 | 67.10 | -33.034% | 3 | 315 | -59.687% |
| 2026-10-06 | 99.65 | 104.40 | 99.65 | 100.20 | +27.173% | 86 | 267 | -73.004% |
| 2026-10-05 | 66.30 | 78.79 | 66.30 | 78.79 | +44.040% | 6 | 270 | -65.668% |
| 2026-10-01 | 47.44 | 54.70 | 43.99 | 54.70 | -9.091% | 71 | 304 | -50.548% |
| 2026-09-30 | 67.68 | 67.68 | 60.17 | 60.17 | -7.969% | 5 | 304 | -55.044% |
| 2026-09-28 | 66.01 | 66.15 | 65.38 | 65.38 | -20.934% | 5 | 305 | -58.626% |
| 2026-09-25 | 83.46 | 83.46 | 82.69 | 82.69 | +10.993% | 16 | 308 | -67.287% |
| 2026-09-24 | 66.15 | 74.50 | 66.15 | 74.50 | -0.401% | 2 | 305 | -63.691% |
| 2026-09-23 | 80.40 | 80.40 | 74.80 | 74.80 | -27.379% | 6 | 299 | -63.837% |
| 2026-09-22 | 99.20 | 103.00 | 99.20 | 103.00 | -2.554% | 5 | 293 | -73.738% |
| 2026-09-21 | 73.60 | 105.70 | 73.60 | 105.70 | +104.726% | 17 | 284 | -74.409% |
| 2026-09-18 | 52.51 | 52.51 | 51.63 | 51.63 | -12.640% | 5 | 279 | -47.608% |
| 2026-09-17 | 56.64 | 59.10 | 56.50 | 59.10 | +54.712% | 18 | 272 | -54.230% |
| 2026-09-16 | 56.20 | 57.26 | 38.20 | 38.20 | -30.672% | 78 | 233 | -29.188% |
| 2026-09-15 | 57.70 | 57.70 | 55.10 | 55.10 | -13.501% | 8 | 225 | -50.907% |
| 2026-09-14 | 65.21 | 65.82 | 63.70 | 63.70 | -14.611% | 8 | 221 | -57.535% |
| 2026-09-11 | 79.50 | 79.50 | 74.60 | 74.60 | +16.019% | 7 | 215 | -63.740% |
| 2026-09-10 | 67.00 | 67.50 | 64.30 | 64.30 | -14.721% | 103 | 117 | -57.932% |
| 2026-09-09 | 78.95 | 78.95 | 75.40 | 75.40 | -14.512% | 8 | 110 | -64.125% |
| 2026-09-08 | 89.80 | 89.80 | 88.20 | 88.20 | -12.151% | 2 | 109 | -69.331% |
| 2026-09-04 | 99.90 | 100.40 | 99.90 | 100.40 | -16.054% | 11 | 98 | -73.058% |
| 2026-09-03 | 120.87 | 120.87 | 118.93 | 119.60 | +34.989% | 5 | 94 | -77.383% |
| 2026-09-02 | 83.46 | 91.30 | 83.46 | 88.60 | +12.010% | 7 | 89 | -69.470% |
| 2026-09-01 | 83.27 | 83.27 | 76.80 | 79.10 | -31.098% | 39 | 70 | -65.803% |
| 2026-08-28 | 114.80 | 115.10 | 114.80 | 114.80 | +10.629% | 3 | 67 | -76.437% |
| 2026-08-26 | 103.77 | 103.77 | 103.77 | 103.77 | -3.200% | 1 | 68 | -73.933% |
| 2026-08-25 | 108.10 | 108.10 | 107.20 | 107.20 | +2.388% | 2 | 66 | -74.767% |
| 2026-08-24 | 104.40 | 104.70 | 104.40 | 104.70 | -9.531% | 2 | 64 | -74.164% |
| 2026-08-21 | 115.73 | 115.73 | 115.73 | 115.73 | +5.883% | 1 | 64 | -76.627% |
| 2026-08-20 | 109.50 | 109.50 | 109.30 | 109.30 | -20.277% | 2 | 62 | -75.252% |
| 2026-08-19 | 137.10 | 137.10 | 137.10 | 137.10 | +1.405% | 1 | 61 | -80.270% |
| 2026-08-18 | 135.20 | 135.20 | 135.20 | 135.20 | -21.759% | 23 | 38 | -79.993% |
| 2026-08-17 | 174.30 | 174.30 | 172.30 | 172.80 | -3.947% | 4 | 34 | -84.346% |
| 2026-08-14 | 180.77 | 180.77 | 179.90 | 179.90 | -0.056% | 2 | 34 | -84.964% |
| 2026-08-10 | 176.70 | 180.00 | 175.20 | 180.00 | +0.167% | 13 | 21 | -84.972% |
| 2026-08-07 | 179.70 | 179.70 | 179.70 | 179.70 | -3.017% | 2 | 19 | -84.947% |
| 2026-08-04 | 150.21 | 187.07 | 150.21 | 185.29 | +57.426% | 4 | 19 | -85.401% |
| 2026-08-03 | 115.07 | 118.60 | 115.07 | 117.70 | +16.998% | 6 | 18 | -77.018% |
| 2026-07-21 | 100.60 | 100.60 | 100.60 | 100.60 | -29.289% | 1 | 17 | -73.111% |
| 2026-07-10 | 142.27 | 142.27 | 142.27 | 142.27 | +42.128% | 2 | 17 | -80.987% |
| 2026-07-08 | 100.10 | 100.10 | 100.10 | 100.10 | -18.842% | 2 | 15 | -72.977% |
| 2026-07-07 | 123.34 | 123.34 | 123.34 | 123.34 | -7.873% | 1 | 14 | -78.069% |
| 2026-07-06 | 133.88 | 133.88 | 133.88 | 133.88 | -27.318% | 1 | 15 | -79.795% |
| 2026-06-15 | 182.68 | 192.00 | 182.68 | 184.20 | +79.690% | 9 | 8 | -85.315% |
| 2026-06-10 | 102.51 | 102.51 | 102.51 | 102.51 | -27.810% | 2 | 6 | -73.612% |
| 2026-06-08 | 141.65 | 142.00 | 141.65 | 142.00 | +0.852% | 2 | 5 | -80.951% |
| 2026-06-05 | 141.10 | 141.10 | 140.80 | 140.80 | 0.000% | 5 | 0 | -80.788% |