SPX261120C07950000
SPX Nov 20 2026 7950.00 Call
optionOPRA
EODOct 28, 2026
31.17USD+12.731%(+3.52)2,084Vol11,187OI
SPX261120C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.76 | 32.68 | 24.10 | 31.17 | +12.731% | 2,084 | 9,690 | 0.000% |
| 2026-10-27 | 22.07 | 28.78 | 18.91 | 27.65 | +43.264% | 306 | 10,870 | +12.731% |
| 2026-10-26 | 16.24 | 22.50 | 16.24 | 19.30 | +20.399% | 285 | 10,487 | +61.503% |
| 2026-10-23 | 17.80 | 19.55 | 15.80 | 16.03 | -30.304% | 1,993 | 9,598 | +94.448% |
| 2026-10-22 | 27.30 | 28.00 | 21.30 | 23.00 | -43.765% | 883 | 9,659 | +35.522% |
| 2026-10-21 | 35.30 | 44.90 | 31.20 | 40.90 | +26.625% | 2,125 | 7,922 | -23.790% |
| 2026-10-20 | 25.10 | 38.40 | 25.10 | 32.30 | +16.480% | 741 | 7,950 | -3.498% |
| 2026-10-19 | 30.00 | 33.08 | 27.10 | 27.73 | +16.660% | 179 | 7,084 | +12.405% |
| 2026-10-16 | 42.64 | 42.64 | 23.45 | 23.77 | -44.463% | 1,150 | 6,522 | +31.132% |
| 2026-10-15 | 32.22 | 45.11 | 30.77 | 42.80 | +7.188% | 987 | 6,366 | -27.173% |
| 2026-10-14 | 48.65 | 48.65 | 35.90 | 39.93 | -40.669% | 1,700 | 5,768 | -21.938% |
| 2026-10-13 | 66.70 | 67.30 | 66.40 | 67.30 | -2.549% | 1,027 | 5,352 | -53.685% |
| 2026-10-12 | 72.50 | 72.50 | 66.32 | 69.06 | -8.796% | 79 | 5,207 | -54.865% |
| 2026-10-09 | 68.13 | 79.90 | 68.13 | 75.72 | +19.470% | 213 | 5,424 | -58.835% |
| 2026-10-08 | 70.43 | 70.43 | 60.92 | 63.38 | -20.973% | 235 | 5,440 | -50.820% |
| 2026-10-07 | 75.13 | 83.86 | 69.99 | 80.20 | -13.391% | 131 | 5,306 | -61.135% |
| 2026-10-06 | 89.79 | 102.85 | 89.44 | 92.60 | +20.369% | 615 | 5,559 | -66.339% |
| 2026-10-05 | 63.89 | 84.30 | 63.59 | 76.93 | +22.676% | 139 | 5,547 | -59.483% |
| 2026-10-02 | 74.15 | 74.72 | 57.70 | 62.71 | +24.400% | 71 | 5,476 | -50.295% |
| 2026-10-01 | 51.91 | 53.85 | 41.48 | 50.41 | -6.648% | 198 | 5,427 | -38.167% |
| 2026-09-30 | 62.40 | 66.72 | 54.00 | 54.00 | -0.735% | 715 | 5,658 | -42.278% |
| 2026-09-29 | 56.50 | 56.50 | 49.30 | 54.40 | -5.931% | 994 | 5,183 | -42.702% |
| 2026-09-28 | 65.70 | 67.96 | 56.66 | 57.83 | -26.556% | 112 | 5,223 | -46.101% |
| 2026-09-25 | 73.50 | 80.10 | 73.50 | 78.74 | +12.309% | 166 | 5,342 | -60.414% |
| 2026-09-24 | 62.59 | 73.02 | 62.59 | 70.11 | -1.156% | 285 | 5,470 | -55.541% |
| 2026-09-23 | 87.08 | 87.08 | 70.91 | 70.93 | -26.345% | 31 | 5,441 | -56.055% |
| 2026-09-22 | 93.32 | 98.10 | 93.00 | 96.30 | -5.076% | 384 | 5,336 | -67.632% |
| 2026-09-21 | 67.30 | 103.20 | 67.30 | 101.45 | +86.798% | 824 | 5,619 | -69.276% |
| 2026-09-18 | 53.40 | 54.31 | 51.06 | 54.31 | -2.144% | 1,941 | 3,841 | -42.607% |
| 2026-09-17 | 52.60 | 56.49 | 51.05 | 55.50 | +37.717% | 1,426 | 3,780 | -43.838% |
| 2026-09-16 | 53.90 | 53.90 | 36.39 | 40.30 | -17.418% | 787 | 3,098 | -22.655% |
| 2026-09-15 | 49.75 | 49.75 | 48.10 | 48.80 | -19.737% | 2,864 | 2,479 | -36.127% |
| 2026-09-14 | 58.73 | 64.29 | 58.73 | 60.80 | -14.607% | 35 | 2,474 | -48.734% |
| 2026-09-11 | 77.25 | 78.28 | 71.00 | 71.20 | +15.867% | 168 | 2,468 | -56.222% |
| 2026-09-10 | 65.02 | 65.02 | 60.50 | 61.45 | -13.815% | 733 | 1,935 | -49.276% |
| 2026-09-09 | 74.79 | 75.80 | 70.62 | 71.30 | -13.155% | 30 | 1,916 | -56.283% |
| 2026-09-08 | 89.98 | 89.98 | 82.10 | 82.10 | -15.448% | 419 | 1,632 | -62.034% |
| 2026-09-04 | 94.71 | 98.00 | 94.71 | 97.10 | -15.565% | 459 | 1,704 | -67.899% |
| 2026-09-03 | 101.75 | 117.00 | 101.75 | 115.00 | +35.934% | 369 | 1,538 | -72.896% |
| 2026-09-02 | 84.80 | 84.80 | 84.60 | 84.60 | +9.430% | 153 | 1,437 | -63.156% |
| 2026-09-01 | 75.40 | 77.31 | 75.40 | 77.31 | -19.047% | 68 | 1,371 | -59.682% |
| 2026-08-31 | 94.90 | 95.50 | 94.90 | 95.50 | -13.339% | 10 | 1,367 | -67.361% |
| 2026-08-28 | 110.20 | 110.20 | 110.20 | 110.20 | -6.586% | 353 | 1,167 | -71.715% |
| 2026-08-27 | 117.97 | 117.97 | 117.97 | 117.97 | +8.528% | 11 | 1,166 | -73.578% |
| 2026-08-26 | 108.70 | 108.70 | 108.70 | 108.70 | +2.702% | 2 | 1,165 | -71.325% |
| 2026-08-25 | 106.50 | 106.86 | 104.42 | 105.84 | +4.379% | 109 | 1,071 | -70.550% |
| 2026-08-24 | 100.75 | 104.88 | 100.75 | 101.40 | -8.838% | 5 | 1,069 | -69.260% |
| 2026-08-21 | 119.95 | 119.95 | 110.50 | 111.23 | +5.531% | 48 | 1,059 | -71.977% |
| 2026-08-20 | 123.20 | 123.20 | 105.40 | 105.40 | -23.423% | 1,220 | 621 | -70.427% |
| 2026-08-19 | 137.64 | 137.64 | 137.64 | 137.64 | +6.040% | 8 | 613 | -77.354% |
| 2026-08-18 | 133.05 | 133.05 | 129.80 | 129.80 | -17.167% | 2 | 611 | -75.986% |
| 2026-08-17 | 156.70 | 156.70 | 156.70 | 156.70 | -10.303% | 1 | 614 | -80.108% |
| 2026-08-14 | 187.02 | 187.02 | 174.70 | 174.70 | -9.613% | 25 | 619 | -82.158% |
| 2026-08-13 | 194.70 | 194.70 | 178.50 | 193.28 | +17.139% | 28 | 613 | -83.873% |
| 2026-08-12 | 165.00 | 165.00 | 165.00 | 165.00 | +4.430% | 1 | 614 | -81.109% |
| 2026-08-11 | 158.00 | 158.00 | 158.00 | 158.00 | -9.507% | 6 | 616 | -80.272% |
| 2026-08-10 | 172.50 | 174.60 | 170.40 | 174.60 | -0.513% | 20 | 598 | -82.148% |
| 2026-08-07 | 165.23 | 175.50 | 165.23 | 175.50 | +12.500% | 21 | 603 | -82.239% |
| 2026-08-06 | 168.00 | 168.00 | 156.00 | 156.00 | -10.086% | 102 | 608 | -80.019% |
| 2026-08-05 | 177.90 | 177.90 | 173.50 | 173.50 | -7.840% | 29 | 626 | -82.035% |
| 2026-08-04 | 133.05 | 188.47 | 133.05 | 188.26 | +68.995% | 180 | 618 | -83.443% |
| 2026-08-03 | 89.14 | 111.40 | 89.14 | 111.40 | +48.138% | 24 | 615 | -72.020% |
| 2026-07-31 | 61.03 | 75.20 | 61.03 | 75.20 | +14.112% | 135 | 646 | -58.551% |
| 2026-07-30 | 53.29 | 67.35 | 53.21 | 65.90 | +12.842% | 149 | 665 | -52.701% |
| 2026-07-29 | 54.50 | 58.40 | 53.51 | 58.40 | -14.745% | 9 | 662 | -46.627% |
| 2026-07-28 | 68.02 | 68.50 | 68.02 | 68.50 | +10.502% | 50 | 662 | -54.496% |
| 2026-07-27 | 68.05 | 68.05 | 60.79 | 61.99 | -6.922% | 97 | 594 | -49.718% |
| 2026-07-23 | 76.15 | 76.15 | 66.60 | 66.60 | -28.000% | 5 | 595 | -53.198% |
| 2026-07-20 | 92.50 | 92.50 | 92.50 | 92.50 | +2.664% | 76 | 520 | -66.303% |
| 2026-07-17 | 95.39 | 95.39 | 90.10 | 90.10 | -22.734% | 5 | 519 | -65.405% |
| 2026-07-16 | 116.61 | 116.61 | 116.61 | 116.61 | -6.637% | 12 | 519 | -73.270% |
| 2026-07-15 | 124.20 | 124.90 | 124.20 | 124.90 | -1.700% | 3 | 519 | -75.044% |
| 2026-07-13 | 127.06 | 127.06 | 127.06 | 127.06 | -8.194% | 1 | 519 | -75.468% |
| 2026-07-10 | 130.61 | 138.40 | 130.61 | 138.40 | +9.624% | 6 | 520 | -77.478% |
| 2026-07-09 | 126.25 | 126.25 | 126.25 | 126.25 | +18.712% | 1 | 521 | -75.311% |
| 2026-07-08 | 97.40 | 106.35 | 97.40 | 106.35 | -11.640% | 5 | 517 | -70.691% |
| 2026-07-07 | 114.14 | 120.36 | 114.04 | 120.36 | -12.088% | 42 | 481 | -74.103% |
| 2026-07-02 | 136.91 | 136.91 | 136.91 | 136.91 | +7.897% | 1 | 480 | -77.233% |
| 2026-07-01 | 128.06 | 128.06 | 126.89 | 126.89 | +0.810% | 7 | 480 | -75.435% |
| 2026-06-30 | 119.21 | 125.87 | 118.56 | 125.87 | +13.213% | 8 | 475 | -75.236% |
| 2026-06-29 | 101.80 | 111.18 | 101.80 | 111.18 | +30.248% | 2 | 475 | -71.964% |
| 2026-06-26 | 91.91 | 91.91 | 85.36 | 85.36 | -33.396% | 3 | 474 | -63.484% |
| 2026-06-17 | 131.89 | 131.89 | 128.16 | 128.16 | -20.889% | 200 | 353 | -75.679% |
| 2026-06-16 | 167.31 | 167.31 | 162.00 | 162.00 | -8.578% | 15 | 354 | -80.759% |
| 2026-06-15 | 174.60 | 188.50 | 174.60 | 177.20 | +28.201% | 71 | 325 | -82.410% |
| 2026-06-12 | 138.32 | 138.32 | 138.22 | 138.22 | +5.431% | 12 | 324 | -77.449% |
| 2026-06-11 | 107.83 | 131.10 | 107.11 | 131.10 | +29.469% | 17 | 333 | -76.224% |
| 2026-06-10 | 129.30 | 130.00 | 101.26 | 101.26 | -26.798% | 7 | 330 | -69.218% |
| 2026-06-09 | 138.33 | 138.33 | 138.33 | 138.33 | +1.751% | 5 | 330 | -77.467% |
| 2026-06-08 | 135.23 | 135.95 | 135.23 | 135.95 | +2.821% | 7 | 323 | -77.072% |
| 2026-06-05 | 186.14 | 186.61 | 132.22 | 132.22 | -37.896% | 43 | 300 | -76.426% |
| 2026-06-04 | 189.81 | 212.90 | 188.44 | 212.90 | +7.929% | 15 | 312 | -85.359% |
| 2026-06-03 | 197.26 | 197.26 | 197.26 | 197.26 | -10.782% | 8 | 312 | -84.199% |
| 2026-06-02 | 209.68 | 221.20 | 209.68 | 221.10 | +4.047% | 4 | 310 | -85.902% |
| 2026-06-01 | 212.50 | 212.50 | 212.50 | 212.50 | +2.593% | 109 | 330 | -85.332% |
| 2026-05-29 | 210.00 | 210.00 | 207.13 | 207.13 | +0.651% | 11 | 329 | -84.951% |
| 2026-05-28 | 200.27 | 205.79 | 196.64 | 205.79 | +12.429% | 18 | 339 | -84.853% |
| 2026-05-27 | 186.14 | 186.14 | 183.04 | 183.04 | -7.928% | 11 | 349 | -82.971% |
| 2026-05-26 | 198.80 | 198.80 | 198.80 | 198.80 | +13.782% | 1 | 349 | -84.321% |
| 2026-05-22 | 183.45 | 183.45 | 174.72 | 174.72 | +8.562% | 11 | 339 | -82.160% |
| 2026-05-21 | 161.23 | 161.23 | 160.94 | 160.94 | +11.950% | 6 | 341 | -80.633% |
| 2026-05-20 | 145.51 | 145.51 | 143.76 | 143.76 | +6.686% | 8 | 335 | -78.318% |
| 2026-05-19 | 134.75 | 134.75 | 134.75 | 134.75 | -8.308% | 8 | 335 | -76.868% |
| 2026-05-18 | 146.96 | 146.96 | 146.96 | 146.96 | -18.838% | 8 | 335 | -78.790% |
| 2026-05-15 | 177.75 | 181.07 | 177.75 | 181.07 | -12.779% | 2 | 336 | -82.786% |
| 2026-05-14 | 198.19 | 218.65 | 198.19 | 207.60 | +11.649% | 9 | 343 | -84.986% |
| 2026-05-13 | 158.98 | 185.94 | 158.98 | 185.94 | +7.294% | 9 | 345 | -83.237% |
| 2026-05-11 | 164.31 | 174.70 | 164.31 | 173.30 | +11.225% | 4 | 348 | -82.014% |
| 2026-05-08 | 146.54 | 155.81 | 145.62 | 155.81 | +13.234% | 40 | 329 | -79.995% |
| 2026-05-07 | 140.94 | 143.24 | 137.60 | 137.60 | -1.305% | 10 | 326 | -77.347% |
| 2026-05-06 | 125.90 | 139.42 | 125.40 | 139.42 | +28.167% | 25 | 321 | -77.643% |
| 2026-05-05 | 100.03 | 110.50 | 100.03 | 108.78 | +12.052% | 148 | 228 | -71.346% |
| 2026-05-04 | 97.08 | 97.08 | 97.08 | 97.08 | -3.710% | 1 | 227 | -67.892% |
| 2026-05-01 | 101.30 | 105.16 | 100.82 | 100.82 | +22.801% | 14 | 228 | -69.084% |
| 2026-04-30 | 75.50 | 82.10 | 75.50 | 82.10 | +5.799% | 128 | 228 | -62.034% |
| 2026-04-28 | 76.70 | 77.60 | 76.70 | 77.60 | -9.715% | 6 | 256 | -59.832% |
| 2026-04-27 | 85.95 | 85.95 | 85.95 | 85.95 | -1.105% | 2 | 260 | -63.735% |
| 2026-04-24 | 86.91 | 86.91 | 86.91 | 86.91 | +17.764% | 20 | 260 | -64.135% |
| 2026-04-23 | 73.80 | 73.80 | 73.80 | 73.80 | +4.830% | 1 | 280 | -57.764% |
| 2026-04-21 | 74.00 | 74.49 | 70.30 | 70.40 | -6.358% | 26 | 262 | -55.724% |
| 2026-04-20 | 75.92 | 75.92 | 75.03 | 75.18 | -5.553% | 6 | 262 | -58.540% |
| 2026-04-17 | 77.20 | 79.60 | 77.20 | 79.60 | +38.339% | 11 | 265 | -60.842% |
| 2026-04-15 | 46.10 | 57.54 | 46.10 | 57.54 | +34.126% | 42 | 269 | -45.829% |
| 2026-04-14 | 36.36 | 42.90 | 36.36 | 42.90 | +52.128% | 3 | 259 | -27.343% |
| 2026-04-13 | 28.20 | 28.20 | 28.20 | 28.20 | +8.046% | 10 | 259 | +10.532% |
| 2026-04-08 | 25.20 | 26.21 | 25.20 | 26.10 | +45.404% | 12 | 160 | +19.425% |
| 2026-04-06 | 17.40 | 17.95 | 17.30 | 17.95 | +40.784% | 3 | 156 | +73.649% |
| 2026-03-30 | 13.80 | 13.80 | 12.75 | 12.75 | -7.070% | 11 | 156 | +144.471% |
| 2026-03-27 | 15.70 | 15.77 | 13.72 | 13.72 | -30.000% | 4 | 146 | +127.187% |
| 2026-03-26 | 19.60 | 19.60 | 19.60 | 19.60 | -15.335% | 1 | 147 | +59.031% |
| 2026-03-25 | 23.15 | 23.15 | 23.15 | 23.15 | -6.465% | 1 | 148 | +34.644% |
| 2026-03-20 | 24.76 | 24.76 | 24.68 | 24.75 | -0.202% | 84 | 148 | +25.939% |
| 2026-03-19 | 25.40 | 25.40 | 24.60 | 24.80 | -32.055% | 3 | 106 | +25.685% |
| 2026-03-12 | 37.10 | 37.20 | 36.50 | 36.50 | -15.782% | 3 | 107 | -14.603% |
| 2026-03-11 | 43.32 | 43.34 | 43.32 | 43.34 | -5.577% | 60 | 107 | -28.080% |
| 2026-03-10 | 41.40 | 47.50 | 41.40 | 45.90 | -31.081% | 8 | 119 | -32.092% |
| 2026-02-25 | 66.60 | 66.60 | 66.60 | 66.60 | +9.539% | 4 | 113 | -53.198% |
| 2026-02-24 | 57.21 | 60.80 | 57.21 | 60.80 | +12.384% | 7 | 113 | -48.734% |
| 2026-02-23 | 54.10 | 54.10 | 54.10 | 54.10 | -6.207% | 6 | 111 | -42.384% |
| 2026-02-17 | 56.47 | 57.68 | 53.60 | 57.68 | -1.821% | 67 | 113 | -45.960% |
| 2026-02-13 | 58.75 | 58.75 | 58.75 | 58.75 | -19.188% | 1 | 47 | -46.945% |
| 2026-02-09 | 72.70 | 72.70 | 72.70 | 72.70 | +24.274% | 5 | 47 | -57.125% |
| 2026-02-05 | 59.57 | 60.60 | 58.50 | 58.50 | -31.659% | 5 | 42 | -46.718% |
| 2026-02-02 | 86.50 | 87.00 | 85.60 | 85.60 | +10.167% | 8 | 41 | -63.586% |
| 2026-01-30 | 79.40 | 79.40 | 77.70 | 77.70 | -1.521% | 3 | 41 | -59.884% |
| 2026-01-29 | 78.90 | 78.90 | 78.90 | 78.90 | -1.153% | 1 | 41 | -60.494% |
| 2026-01-26 | 79.71 | 79.82 | 79.71 | 79.82 | +1.824% | 18 | 40 | -60.950% |
| 2026-01-22 | 78.26 | 78.39 | 78.26 | 78.39 | +25.545% | 16 | 31 | -60.237% |
| 2026-01-20 | 67.31 | 67.60 | 62.44 | 62.44 | 0.000% | 46 | 23 | -50.080% |