SPX261120C07970000
SPX Nov 20 2026 7970.00 Call
optionOPRA
EODOct 28, 2026
20.66USD-12.197%(-2.87)3Vol696OI
SPX261120C07970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.81 | 20.81 | 20.66 | 20.66 | -12.197% | 3 | 695 | 0.000% |
| 2026-10-27 | 21.44 | 23.53 | 20.93 | 23.53 | +28.229% | 402 | 778 | -12.197% |
| 2026-10-26 | 15.95 | 18.35 | 15.91 | 18.35 | +36.940% | 3 | 779 | +12.589% |
| 2026-10-23 | 15.28 | 15.28 | 13.20 | 13.40 | -30.026% | 68 | 779 | +54.179% |
| 2026-10-22 | 21.63 | 21.63 | 18.10 | 19.15 | -50.143% | 19 | 772 | +7.885% |
| 2026-10-21 | 30.30 | 38.93 | 26.30 | 38.41 | +48.876% | 53 | 740 | -46.212% |
| 2026-10-20 | 31.39 | 32.30 | 25.80 | 25.80 | +5.306% | 366 | 486 | -19.922% |
| 2026-10-19 | 25.74 | 26.00 | 24.50 | 24.50 | +14.969% | 26 | 463 | -15.673% |
| 2026-10-16 | 34.12 | 34.12 | 19.80 | 21.31 | -33.218% | 14 | 460 | -3.050% |
| 2026-10-15 | 30.36 | 32.42 | 30.36 | 31.91 | +1.624% | 28 | 480 | -35.255% |
| 2026-10-14 | 37.45 | 37.45 | 31.40 | 31.40 | -47.754% | 4 | 478 | -34.204% |
| 2026-10-13 | 61.85 | 61.85 | 58.77 | 60.10 | +0.839% | 43 | 489 | -65.624% |
| 2026-10-12 | 66.15 | 66.15 | 59.60 | 59.60 | -15.245% | 2 | 490 | -65.336% |
| 2026-10-09 | 64.82 | 70.32 | 64.82 | 70.32 | +24.240% | 3 | 490 | -70.620% |
| 2026-10-08 | 55.53 | 56.60 | 54.65 | 56.60 | -22.391% | 18 | 485 | -63.498% |
| 2026-10-07 | 71.05 | 72.93 | 71.05 | 72.93 | -13.179% | 5 | 482 | -71.671% |
| 2026-10-06 | 95.93 | 95.93 | 84.00 | 84.00 | +24.113% | 2 | 480 | -75.405% |
| 2026-10-05 | 64.82 | 67.68 | 64.82 | 67.68 | +42.484% | 3 | 477 | -69.474% |
| 2026-10-01 | 48.70 | 48.70 | 38.05 | 47.50 | -1.860% | 34 | 451 | -56.505% |
| 2026-09-30 | 48.40 | 48.40 | 48.40 | 48.40 | -3.586% | 1 | 448 | -57.314% |
| 2026-09-29 | 51.12 | 51.15 | 49.90 | 50.20 | -4.744% | 24 | 433 | -58.845% |
| 2026-09-28 | 55.90 | 56.32 | 52.70 | 52.70 | -20.030% | 27 | 445 | -60.797% |
| 2026-09-25 | 64.90 | 65.90 | 64.90 | 65.90 | +2.012% | 2 | 445 | -68.649% |
| 2026-09-24 | 57.30 | 64.60 | 57.30 | 64.60 | +2.215% | 2 | 444 | -68.019% |
| 2026-09-23 | 76.00 | 76.00 | 61.90 | 63.20 | -27.763% | 10 | 437 | -67.310% |
| 2026-09-22 | 88.95 | 88.95 | 87.49 | 87.49 | -5.416% | 200 | 237 | -76.386% |
| 2026-09-21 | 68.50 | 92.50 | 68.50 | 92.50 | +93.515% | 12 | 225 | -77.665% |
| 2026-09-18 | 45.49 | 47.80 | 45.49 | 47.80 | -6.458% | 2 | 226 | -56.778% |
| 2026-09-17 | 51.10 | 51.10 | 51.10 | 51.10 | +52.537% | 2 | 224 | -59.569% |
| 2026-09-16 | 47.60 | 50.10 | 33.50 | 33.50 | -22.811% | 216 | 294 | -38.328% |
| 2026-09-15 | 43.40 | 43.40 | 43.40 | 43.40 | -20.177% | 2 | 290 | -52.396% |
| 2026-09-14 | 56.60 | 57.50 | 54.37 | 54.37 | -14.874% | 25 | 274 | -62.001% |
| 2026-09-11 | 68.10 | 70.22 | 63.87 | 63.87 | +15.289% | 17 | 274 | -67.653% |
| 2026-09-10 | 58.70 | 58.70 | 55.30 | 55.40 | -16.942% | 215 | 100 | -62.708% |
| 2026-09-09 | 66.60 | 66.80 | 65.10 | 66.70 | -12.121% | 5 | 100 | -69.025% |
| 2026-09-08 | 78.70 | 78.70 | 75.90 | 75.90 | -15.385% | 3 | 98 | -72.780% |
| 2026-09-04 | 89.70 | 89.70 | 89.70 | 89.70 | +15.000% | 5 | 98 | -76.968% |
| 2026-09-02 | 78.00 | 78.00 | 78.00 | 78.00 | +12.069% | 1 | 97 | -73.513% |
| 2026-09-01 | 69.60 | 69.60 | 69.60 | 69.60 | -20.548% | 1 | 96 | -70.316% |
| 2026-08-31 | 87.60 | 87.60 | 87.60 | 87.60 | -13.439% | 3 | 93 | -76.416% |
| 2026-08-26 | 101.20 | 101.20 | 101.20 | 101.20 | +2.305% | 1 | 92 | -79.585% |
| 2026-08-25 | 98.92 | 98.92 | 98.92 | 98.92 | +4.899% | 1 | 92 | -79.114% |
| 2026-08-24 | 92.79 | 97.57 | 92.79 | 94.30 | -9.414% | 4 | 91 | -78.091% |
| 2026-08-21 | 101.97 | 104.10 | 101.97 | 104.10 | +6.008% | 2 | 90 | -80.154% |
| 2026-08-20 | 98.20 | 98.20 | 98.20 | 98.20 | -21.124% | 1 | 89 | -78.961% |
| 2026-08-19 | 125.61 | 125.61 | 124.50 | 124.50 | +1.882% | 22 | 68 | -83.406% |
| 2026-08-18 | 126.48 | 126.48 | 122.20 | 122.20 | -35.000% | 11 | 57 | -83.093% |
| 2026-08-13 | 185.90 | 188.00 | 185.90 | 188.00 | +24.751% | 4 | 53 | -89.011% |
| 2026-08-12 | 150.70 | 150.70 | 150.70 | 150.70 | -10.770% | 1 | 52 | -86.291% |
| 2026-08-05 | 168.69 | 168.89 | 168.69 | 168.89 | +21.793% | 10 | 62 | -87.767% |
| 2026-08-04 | 138.67 | 138.67 | 138.67 | 138.67 | +30.072% | 2 | 64 | -85.101% |
| 2026-07-16 | 106.61 | 106.61 | 106.61 | 106.61 | -9.805% | 10 | 54 | -80.621% |
| 2026-07-15 | 119.98 | 124.67 | 116.90 | 118.20 | +1.721% | 9 | 51 | -82.521% |
| 2026-07-14 | 110.24 | 116.20 | 110.24 | 116.20 | +19.474% | 13 | 56 | -82.220% |
| 2026-07-08 | 97.26 | 97.26 | 97.26 | 97.26 | -40.583% | 2 | 54 | -78.758% |
| 2026-06-16 | 169.16 | 169.16 | 163.69 | 163.69 | -3.314% | 10 | 44 | -87.379% |
| 2026-06-15 | 172.72 | 180.40 | 169.30 | 169.30 | +62.336% | 46 | 4 | -87.797% |
| 2026-06-11 | 104.29 | 104.29 | 104.29 | 104.29 | 0.000% | 4 | 0 | -80.190% |