SPX261120C07975000
SPX Nov 20 2026 7975.00 Call
optionOPRA
EODOct 28, 2026
20.40USD-6.551%(-1.43)1,022Vol5,423OI
SPX261120C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.60 | 21.28 | 19.60 | 20.40 | -6.551% | 1,022 | 4,582 | 0.000% |
| 2026-10-27 | 14.64 | 22.08 | 14.64 | 21.83 | +40.748% | 69 | 4,599 | -6.551% |
| 2026-10-26 | 15.21 | 17.98 | 14.96 | 15.51 | +0.323% | 28 | 4,579 | +31.528% |
| 2026-10-23 | 13.90 | 15.75 | 13.30 | 15.46 | -21.919% | 1,909 | 2,886 | +31.953% |
| 2026-10-22 | 22.48 | 22.48 | 17.40 | 19.80 | -43.461% | 49 | 2,892 | +3.030% |
| 2026-10-21 | 29.30 | 35.85 | 25.66 | 35.02 | +34.692% | 579 | 3,005 | -41.748% |
| 2026-10-20 | 26.30 | 26.30 | 24.43 | 26.00 | +9.658% | 8 | 3,002 | -21.538% |
| 2026-10-19 | 23.35 | 27.55 | 22.20 | 23.71 | +16.225% | 16 | 3,015 | -13.960% |
| 2026-10-16 | 34.95 | 34.95 | 19.00 | 20.40 | -45.745% | 1,399 | 2,095 | 0.000% |
| 2026-10-15 | 27.65 | 38.80 | 27.35 | 37.60 | +13.083% | 1,040 | 1,183 | -45.745% |
| 2026-10-14 | 42.52 | 42.52 | 30.18 | 33.25 | -42.023% | 82 | 1,205 | -38.647% |
| 2026-10-13 | 56.49 | 57.93 | 52.65 | 57.35 | -3.775% | 88 | 1,227 | -64.429% |
| 2026-10-12 | 59.60 | 59.60 | 59.60 | 59.60 | -10.241% | 74 | 1,166 | -65.772% |
| 2026-10-09 | 58.80 | 66.40 | 58.80 | 66.40 | +21.612% | 71 | 1,110 | -69.277% |
| 2026-10-08 | 52.96 | 54.60 | 52.96 | 54.60 | -23.207% | 51 | 1,135 | -62.637% |
| 2026-10-07 | 65.34 | 73.95 | 65.34 | 71.10 | -15.054% | 62 | 1,127 | -71.308% |
| 2026-10-06 | 80.20 | 84.40 | 80.20 | 83.70 | +34.718% | 34 | 1,127 | -75.627% |
| 2026-10-05 | 61.10 | 62.13 | 61.10 | 62.13 | +11.006% | 57 | 1,149 | -67.166% |
| 2026-10-02 | 65.97 | 66.00 | 53.80 | 55.97 | +30.985% | 42 | 1,178 | -63.552% |
| 2026-10-01 | 48.04 | 48.04 | 36.39 | 42.73 | -1.019% | 51 | 1,164 | -52.258% |
| 2026-09-30 | 51.18 | 57.45 | 43.17 | 43.17 | -9.912% | 57 | 1,136 | -52.745% |
| 2026-09-29 | 50.73 | 50.93 | 47.92 | 47.92 | -7.276% | 5 | 1,134 | -57.429% |
| 2026-09-28 | 55.70 | 55.70 | 50.64 | 51.68 | -17.312% | 27 | 1,124 | -60.526% |
| 2026-09-24 | 62.50 | 62.50 | 62.50 | 62.50 | +3.135% | 128 | 1,029 | -67.360% |
| 2026-09-23 | 77.79 | 77.79 | 60.40 | 60.60 | -31.618% | 10 | 1,027 | -66.337% |
| 2026-09-21 | 69.70 | 92.87 | 69.70 | 88.62 | +90.172% | 74 | 1,053 | -76.980% |
| 2026-09-18 | 46.60 | 46.60 | 46.60 | 46.60 | -6.237% | 10 | 1,063 | -56.223% |
| 2026-09-17 | 45.15 | 50.05 | 45.15 | 49.70 | +5.632% | 48 | 680 | -58.954% |
| 2026-09-16 | 45.70 | 48.90 | 45.70 | 47.05 | +9.776% | 108 | 732 | -56.642% |
| 2026-09-15 | 43.80 | 43.80 | 42.86 | 42.86 | -25.526% | 4 | 732 | -52.403% |
| 2026-09-14 | 52.00 | 57.55 | 52.00 | 57.55 | -8.940% | 162 | 645 | -64.553% |
| 2026-09-11 | 64.60 | 64.60 | 63.20 | 63.20 | +16.929% | 3 | 644 | -67.722% |
| 2026-09-10 | 54.60 | 54.60 | 54.05 | 54.05 | -17.165% | 30 | 614 | -62.257% |
| 2026-09-09 | 67.48 | 67.48 | 64.79 | 65.25 | -15.194% | 8 | 614 | -68.736% |
| 2026-09-08 | 78.69 | 78.69 | 76.94 | 76.94 | -11.563% | 280 | 517 | -73.486% |
| 2026-09-04 | 87.00 | 87.00 | 87.00 | 87.00 | -16.786% | 10 | 507 | -76.552% |
| 2026-09-03 | 103.25 | 104.55 | 103.25 | 104.55 | +36.310% | 4 | 509 | -80.488% |
| 2026-09-02 | 76.50 | 76.70 | 76.50 | 76.70 | +8.456% | 6 | 503 | -73.403% |
| 2026-09-01 | 70.72 | 70.72 | 70.72 | 70.72 | -18.177% | 5 | 508 | -71.154% |
| 2026-08-31 | 83.90 | 86.43 | 80.98 | 86.43 | -16.485% | 111 | 481 | -76.397% |
| 2026-08-28 | 103.49 | 103.49 | 103.49 | 103.49 | -6.766% | 1 | 481 | -80.288% |
| 2026-08-27 | 109.75 | 111.00 | 109.12 | 111.00 | +14.398% | 73 | 554 | -81.622% |
| 2026-08-25 | 97.03 | 97.03 | 97.03 | 97.03 | +4.965% | 8 | 562 | -78.976% |
| 2026-08-24 | 92.10 | 92.44 | 90.97 | 92.44 | -10.660% | 71 | 498 | -77.932% |
| 2026-08-21 | 102.30 | 103.47 | 102.30 | 103.47 | +3.212% | 3 | 497 | -80.284% |
| 2026-08-20 | 113.50 | 113.50 | 100.25 | 100.25 | -20.882% | 8 | 500 | -79.651% |
| 2026-08-19 | 126.71 | 126.71 | 126.71 | 126.71 | -0.055% | 2 | 502 | -83.900% |
| 2026-08-18 | 126.78 | 126.78 | 126.78 | 126.78 | -13.057% | 6 | 508 | -83.909% |
| 2026-08-17 | 156.72 | 156.72 | 145.82 | 145.82 | -16.746% | 6 | 507 | -86.010% |
| 2026-08-13 | 175.97 | 175.97 | 175.15 | 175.15 | +14.762% | 2 | 507 | -88.353% |
| 2026-08-12 | 152.62 | 152.62 | 152.62 | 152.62 | -5.364% | 1 | 507 | -86.633% |
| 2026-08-10 | 161.74 | 161.74 | 161.27 | 161.27 | -1.285% | 2 | 506 | -87.350% |
| 2026-08-07 | 162.73 | 163.37 | 162.73 | 163.37 | -7.929% | 4 | 506 | -87.513% |
| 2026-08-04 | 126.65 | 177.44 | 126.65 | 177.44 | +68.349% | 34 | 507 | -88.503% |
| 2026-08-03 | 90.67 | 105.40 | 90.67 | 105.40 | +54.251% | 37 | 528 | -80.645% |
| 2026-07-31 | 60.19 | 68.33 | 60.19 | 68.33 | +40.423% | 3 | 528 | -70.145% |
| 2026-07-30 | 48.66 | 48.66 | 48.66 | 48.66 | -22.945% | 2 | 528 | -58.076% |
| 2026-07-28 | 63.22 | 63.22 | 63.14 | 63.15 | +8.711% | 68 | 556 | -67.696% |
| 2026-07-27 | 70.53 | 70.53 | 58.09 | 58.09 | -6.457% | 33 | 524 | -64.882% |
| 2026-07-23 | 62.10 | 62.10 | 62.10 | 62.10 | -28.637% | 10 | 514 | -67.150% |
| 2026-07-22 | 87.02 | 87.02 | 87.02 | 87.02 | +12.211% | 1 | 514 | -76.557% |
| 2026-07-20 | 77.45 | 77.55 | 77.45 | 77.55 | -30.386% | 2 | 514 | -73.694% |
| 2026-07-15 | 109.51 | 111.40 | 109.51 | 111.40 | +3.387% | 8 | 510 | -81.688% |
| 2026-07-13 | 118.04 | 118.04 | 107.75 | 107.75 | -8.461% | 26 | 509 | -81.067% |
| 2026-07-09 | 106.35 | 117.71 | 106.35 | 117.71 | +17.651% | 33 | 532 | -82.669% |
| 2026-07-08 | 100.05 | 100.05 | 100.05 | 100.05 | -6.844% | 2 | 530 | -79.610% |
| 2026-07-07 | 110.89 | 110.89 | 107.40 | 107.40 | -13.949% | 6 | 534 | -81.006% |
| 2026-07-06 | 115.46 | 124.81 | 115.46 | 124.81 | +4.112% | 12 | 536 | -83.655% |
| 2026-07-02 | 119.88 | 119.88 | 119.88 | 119.88 | -1.738% | 1 | 535 | -82.983% |
| 2026-07-01 | 122.80 | 123.70 | 122.00 | 122.00 | +26.898% | 5 | 533 | -83.279% |
| 2026-06-29 | 100.30 | 100.30 | 95.64 | 96.14 | +7.660% | 9 | 526 | -78.781% |
| 2026-06-25 | 89.30 | 89.30 | 89.30 | 89.30 | -9.294% | 1 | 526 | -77.156% |
| 2026-06-23 | 98.45 | 98.45 | 98.45 | 98.45 | -28.752% | 1 | 526 | -79.279% |
| 2026-06-18 | 141.01 | 141.01 | 138.18 | 138.18 | -8.046% | 14 | 518 | -85.237% |
| 2026-06-17 | 150.41 | 150.41 | 150.27 | 150.27 | -7.149% | 2 | 518 | -86.424% |
| 2026-06-16 | 161.58 | 161.84 | 161.58 | 161.84 | -6.180% | 3 | 518 | -87.395% |
| 2026-06-15 | 177.93 | 177.93 | 172.50 | 172.50 | +35.368% | 35 | 507 | -88.174% |
| 2026-06-12 | 129.74 | 129.74 | 127.43 | 127.43 | +31.182% | 61 | 472 | -83.991% |
| 2026-06-10 | 104.87 | 104.87 | 97.14 | 97.14 | -27.192% | 89 | 468 | -78.999% |
| 2026-06-08 | 143.61 | 143.61 | 129.49 | 133.42 | -33.323% | 78 | 413 | -84.710% |
| 2026-06-04 | 201.33 | 201.95 | 200.10 | 200.10 | -6.364% | 100 | 319 | -89.805% |
| 2026-06-02 | 214.44 | 214.44 | 213.70 | 213.70 | +8.257% | 48 | 322 | -90.454% |
| 2026-06-01 | 191.11 | 198.10 | 191.11 | 197.40 | +0.946% | 36 | 295 | -89.666% |
| 2026-05-28 | 195.55 | 195.55 | 195.55 | 195.55 | +8.290% | 6 | 295 | -89.568% |
| 2026-05-27 | 186.60 | 186.60 | 180.58 | 180.58 | +1.850% | 7 | 289 | -88.703% |
| 2026-05-26 | 177.30 | 177.30 | 177.30 | 177.30 | +4.147% | 2 | 289 | -88.494% |
| 2026-05-22 | 174.40 | 174.40 | 170.24 | 170.24 | +14.563% | 3 | 288 | -88.017% |
| 2026-05-21 | 143.91 | 148.60 | 143.91 | 148.60 | +1.095% | 64 | 267 | -86.272% |
| 2026-05-20 | 130.55 | 151.70 | 130.55 | 146.99 | +5.832% | 14 | 265 | -86.122% |
| 2026-05-19 | 125.20 | 138.89 | 125.20 | 138.89 | +4.744% | 4 | 263 | -85.312% |
| 2026-05-18 | 150.71 | 151.85 | 132.60 | 132.60 | -14.831% | 21 | 249 | -84.615% |
| 2026-05-15 | 167.64 | 167.64 | 155.69 | 155.69 | -20.764% | 211 | 45 | -86.897% |
| 2026-05-14 | 205.15 | 205.15 | 196.49 | 196.49 | +22.302% | 3 | 42 | -89.618% |
| 2026-05-13 | 150.31 | 160.66 | 150.31 | 160.66 | +12.365% | 16 | 26 | -87.302% |
| 2026-05-12 | 136.20 | 142.98 | 136.20 | 142.98 | -10.357% | 9 | 17 | -85.732% |
| 2026-05-11 | 158.86 | 163.20 | 158.86 | 159.50 | +8.106% | 12 | 5 | -87.210% |
| 2026-05-08 | 147.54 | 147.54 | 147.54 | 147.54 | 0.000% | 5 | 0 | -86.173% |