SPX261120C07960000
SPX Nov 20 2026 7960.00 Call
optionOPRA
EODOct 28, 2026
27.25USD+13.306%(+3.20)2Vol557OI
SPX261120C07960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.25 | 27.25 | 27.25 | 27.25 | +13.306% | 2 | 555 | 0.000% |
| 2026-10-27 | 17.36 | 24.05 | 16.87 | 24.05 | +32.143% | 8 | 550 | +13.306% |
| 2026-10-26 | 18.39 | 18.39 | 18.15 | 18.20 | +11.247% | 6 | 565 | +49.725% |
| 2026-10-23 | 16.65 | 16.80 | 15.00 | 16.36 | -19.329% | 4 | 566 | +66.565% |
| 2026-10-22 | 24.02 | 24.02 | 20.28 | 20.28 | -49.122% | 8 | 567 | +34.369% |
| 2026-10-21 | 32.70 | 39.86 | 32.70 | 39.86 | +49.232% | 45 | 541 | -31.636% |
| 2026-10-20 | 28.64 | 36.06 | 26.71 | 26.71 | +2.849% | 22 | 543 | +2.022% |
| 2026-10-19 | 27.07 | 28.52 | 24.60 | 25.97 | +19.677% | 250 | 520 | +4.929% |
| 2026-10-16 | 38.05 | 38.05 | 21.43 | 21.70 | -46.683% | 147 | 563 | +25.576% |
| 2026-10-15 | 31.13 | 40.70 | 28.57 | 40.70 | +11.660% | 19 | 559 | -33.047% |
| 2026-10-14 | 42.65 | 42.65 | 33.80 | 36.45 | -40.344% | 10 | 555 | -25.240% |
| 2026-10-13 | 62.50 | 62.50 | 61.10 | 61.10 | -4.680% | 12 | 545 | -55.401% |
| 2026-10-12 | 69.95 | 69.95 | 64.10 | 64.10 | +12.952% | 51 | 496 | -57.488% |
| 2026-10-08 | 56.75 | 56.75 | 56.75 | 56.75 | -26.585% | 1 | 495 | -51.982% |
| 2026-10-07 | 77.30 | 77.30 | 77.30 | 77.30 | -13.048% | 2 | 495 | -64.748% |
| 2026-10-06 | 94.54 | 100.50 | 88.90 | 88.90 | +12.774% | 152 | 496 | -69.348% |
| 2026-10-05 | 70.28 | 78.83 | 70.28 | 78.83 | +35.214% | 7 | 489 | -65.432% |
| 2026-10-02 | 69.37 | 69.37 | 54.75 | 58.30 | +20.954% | 52 | 473 | -53.259% |
| 2026-10-01 | 43.38 | 51.78 | 40.23 | 48.20 | -14.051% | 155 | 335 | -43.465% |
| 2026-09-30 | 56.82 | 56.82 | 55.78 | 56.08 | +6.860% | 10 | 325 | -51.409% |
| 2026-09-29 | 51.50 | 52.55 | 50.70 | 52.48 | -5.014% | 37 | 313 | -48.075% |
| 2026-09-28 | 59.67 | 60.03 | 55.18 | 55.25 | -26.235% | 24 | 320 | -50.679% |
| 2026-09-25 | 73.72 | 74.90 | 72.50 | 74.90 | +12.462% | 6 | 320 | -63.618% |
| 2026-09-24 | 60.33 | 66.60 | 60.10 | 66.60 | +2.462% | 35 | 311 | -59.084% |
| 2026-09-23 | 84.77 | 84.77 | 65.00 | 65.00 | -29.730% | 7 | 309 | -58.077% |
| 2026-09-22 | 86.20 | 92.50 | 86.20 | 92.50 | +0.108% | 5 | 306 | -70.541% |
| 2026-09-21 | 64.10 | 97.77 | 63.80 | 92.40 | +87.424% | 38 | 300 | -70.509% |
| 2026-09-18 | 49.30 | 49.30 | 49.30 | 49.30 | -7.850% | 21 | 278 | -44.726% |
| 2026-09-17 | 51.72 | 54.11 | 51.72 | 53.50 | +38.961% | 27 | 268 | -49.065% |
| 2026-09-16 | 51.00 | 51.00 | 33.92 | 38.50 | -15.570% | 12 | 264 | -29.221% |
| 2026-09-15 | 45.70 | 45.70 | 45.60 | 45.60 | -19.859% | 6 | 262 | -40.241% |
| 2026-09-14 | 52.10 | 57.90 | 52.10 | 56.90 | -17.055% | 8 | 255 | -52.109% |
| 2026-09-11 | 73.80 | 74.00 | 68.60 | 68.60 | +16.667% | 12 | 252 | -60.277% |
| 2026-09-10 | 60.90 | 60.90 | 58.00 | 58.80 | -15.880% | 9 | 247 | -53.656% |
| 2026-09-09 | 69.90 | 69.90 | 69.90 | 69.90 | -12.516% | 3 | 250 | -61.016% |
| 2026-09-08 | 82.70 | 82.70 | 79.90 | 79.90 | -13.808% | 96 | 155 | -65.895% |
| 2026-09-04 | 92.20 | 92.70 | 92.20 | 92.70 | -16.637% | 8 | 148 | -70.604% |
| 2026-09-03 | 110.20 | 111.20 | 110.20 | 111.20 | +39.698% | 17 | 147 | -75.495% |
| 2026-09-02 | 82.54 | 82.54 | 79.60 | 79.60 | +9.793% | 4 | 139 | -65.766% |
| 2026-09-01 | 72.50 | 72.50 | 72.50 | 72.50 | -31.018% | 1 | 138 | -62.414% |
| 2026-08-28 | 105.07 | 106.40 | 105.07 | 105.10 | -6.244% | 18 | 137 | -74.072% |
| 2026-08-27 | 112.30 | 112.30 | 112.10 | 112.10 | +12.325% | 3 | 134 | -75.691% |
| 2026-08-25 | 101.20 | 101.20 | 99.80 | 99.80 | +2.045% | 3 | 134 | -72.695% |
| 2026-08-24 | 97.18 | 97.80 | 97.18 | 97.80 | -8.641% | 2 | 133 | -72.137% |
| 2026-08-21 | 107.05 | 107.05 | 107.05 | 107.05 | +5.157% | 1 | 133 | -74.545% |
| 2026-08-20 | 119.40 | 119.40 | 101.80 | 101.80 | -20.655% | 10 | 133 | -73.232% |
| 2026-08-19 | 128.30 | 128.30 | 128.30 | 128.30 | -15.202% | 1 | 132 | -78.761% |
| 2026-08-17 | 151.30 | 151.30 | 151.30 | 151.30 | -11.052% | 1 | 131 | -81.989% |
| 2026-08-14 | 186.10 | 186.10 | 170.10 | 170.10 | +6.780% | 5 | 128 | -83.980% |
| 2026-08-12 | 156.60 | 159.30 | 156.60 | 159.30 | +4.665% | 4 | 134 | -82.894% |
| 2026-08-11 | 153.50 | 153.50 | 152.20 | 152.20 | -9.834% | 5 | 133 | -82.096% |
| 2026-08-10 | 172.05 | 172.05 | 167.40 | 168.80 | +10.327% | 5 | 133 | -83.857% |
| 2026-08-06 | 147.80 | 153.00 | 147.80 | 153.00 | -9.574% | 10 | 130 | -82.190% |
| 2026-08-05 | 169.20 | 169.20 | 169.20 | 169.20 | -4.949% | 25 | 109 | -83.895% |
| 2026-08-04 | 177.75 | 178.49 | 177.75 | 178.01 | +81.089% | 82 | 97 | -84.692% |
| 2026-08-03 | 98.30 | 98.30 | 98.30 | 98.30 | +32.124% | 1 | 97 | -72.279% |
| 2026-07-31 | 74.45 | 74.45 | 74.40 | 74.40 | +17.165% | 33 | 100 | -63.374% |
| 2026-07-23 | 63.50 | 63.50 | 63.50 | 63.50 | -31.418% | 2 | 98 | -57.087% |
| 2026-07-22 | 92.61 | 92.61 | 92.59 | 92.59 | +2.536% | 4 | 98 | -70.569% |
| 2026-07-17 | 98.08 | 98.08 | 90.20 | 90.30 | -30.805% | 3 | 99 | -69.823% |
| 2026-07-10 | 126.10 | 130.50 | 126.10 | 130.50 | +37.949% | 2 | 99 | -79.119% |
| 2026-07-08 | 99.30 | 99.30 | 94.60 | 94.60 | -14.156% | 4 | 99 | -71.195% |
| 2026-07-02 | 110.20 | 110.20 | 110.20 | 110.20 | -12.678% | 1 | 100 | -75.272% |
| 2026-07-01 | 126.20 | 126.20 | 126.20 | 126.20 | +27.346% | 1 | 99 | -78.407% |
| 2026-06-24 | 99.10 | 99.10 | 99.10 | 99.10 | -23.634% | 4 | 95 | -72.503% |
| 2026-06-22 | 129.77 | 129.77 | 129.77 | 129.77 | -21.722% | 2 | 95 | -79.001% |
| 2026-06-16 | 165.78 | 165.78 | 165.78 | 165.78 | -6.286% | 1 | 94 | -83.563% |
| 2026-06-15 | 181.70 | 184.40 | 176.00 | 176.90 | +72.216% | 41 | 67 | -84.596% |
| 2026-06-09 | 133.10 | 133.10 | 102.72 | 102.72 | -20.372% | 5 | 62 | -73.472% |
| 2026-06-08 | 134.98 | 135.16 | 129.00 | 129.00 | -4.444% | 92 | 11 | -78.876% |
| 2026-06-05 | 158.90 | 158.90 | 135.00 | 135.00 | -32.969% | 2 | 10 | -79.815% |
| 2026-06-03 | 201.50 | 201.50 | 201.40 | 201.40 | +1.717% | 3 | 7 | -86.470% |
| 2026-06-01 | 200.20 | 200.30 | 198.00 | 198.00 | -5.399% | 6 | 5 | -86.237% |
| 2026-05-29 | 210.70 | 210.90 | 209.30 | 209.30 | 0.000% | 5 | 0 | -86.980% |