SPX261120C07980000
SPX Nov 20 2026 7980.00 Call
optionOPRA
EODOct 27, 2026
20.10USD+28.435%(+4.45)18Vol822OI
SPX261120C07980000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.31 | 21.05 | 15.31 | 20.10 | +28.435% | 18 | 816 | 0.000% |
| 2026-10-26 | 14.60 | 18.20 | 14.60 | 15.65 | +21.318% | 4 | 803 | +28.435% |
| 2026-10-23 | 12.97 | 12.97 | 12.90 | 12.90 | -62.281% | 5 | 804 | +55.814% |
| 2026-10-21 | 28.10 | 34.20 | 26.50 | 34.20 | +34.646% | 289 | 767 | -41.228% |
| 2026-10-20 | 21.70 | 30.00 | 21.70 | 25.40 | +17.702% | 34 | 761 | -20.866% |
| 2026-10-19 | 23.76 | 26.78 | 21.58 | 21.58 | +6.832% | 6 | 761 | -6.858% |
| 2026-10-16 | 30.63 | 30.63 | 20.20 | 20.20 | -40.237% | 15 | 760 | -0.495% |
| 2026-10-15 | 26.51 | 33.80 | 24.53 | 33.80 | +5.296% | 109 | 779 | -40.533% |
| 2026-10-14 | 38.90 | 38.90 | 28.55 | 32.10 | -42.442% | 144 | 738 | -37.383% |
| 2026-10-13 | 50.95 | 56.50 | 50.95 | 55.77 | -7.050% | 295 | 678 | -63.959% |
| 2026-10-12 | 60.00 | 60.00 | 60.00 | 60.00 | -7.407% | 1 | 677 | -66.500% |
| 2026-10-09 | 61.40 | 66.40 | 61.40 | 64.80 | +26.612% | 3 | 677 | -68.981% |
| 2026-10-08 | 64.00 | 64.00 | 51.18 | 51.18 | -24.735% | 34 | 645 | -60.727% |
| 2026-10-07 | 62.60 | 68.00 | 62.60 | 68.00 | -18.563% | 4 | 647 | -70.441% |
| 2026-10-06 | 77.97 | 83.50 | 77.97 | 83.50 | +23.193% | 4 | 648 | -75.928% |
| 2026-10-05 | 67.78 | 67.78 | 67.78 | 67.78 | +29.673% | 1 | 647 | -70.345% |
| 2026-10-02 | 52.27 | 52.27 | 52.27 | 52.27 | +18.795% | 4 | 645 | -61.546% |
| 2026-10-01 | 46.70 | 46.80 | 35.95 | 44.00 | +3.651% | 31 | 624 | -54.318% |
| 2026-09-30 | 55.61 | 55.61 | 41.67 | 42.45 | -9.140% | 80 | 554 | -52.650% |
| 2026-09-29 | 46.72 | 46.72 | 46.72 | 46.72 | -7.080% | 1 | 554 | -56.978% |
| 2026-09-28 | 50.75 | 51.31 | 49.32 | 50.28 | -25.621% | 54 | 521 | -60.024% |
| 2026-09-25 | 67.60 | 67.60 | 67.60 | 67.60 | +29.750% | 1 | 521 | -70.266% |
| 2026-09-24 | 52.30 | 52.30 | 52.00 | 52.10 | -12.290% | 6 | 518 | -61.420% |
| 2026-09-23 | 61.45 | 61.45 | 59.40 | 59.40 | -30.200% | 2 | 519 | -66.162% |
| 2026-09-22 | 85.10 | 85.10 | 85.10 | 85.10 | +72.197% | 1 | 518 | -76.381% |
| 2026-09-18 | 42.03 | 49.47 | 42.03 | 49.42 | +2.002% | 24 | 507 | -59.328% |
| 2026-09-17 | 48.80 | 48.80 | 48.45 | 48.45 | +13.599% | 2 | 505 | -58.514% |
| 2026-09-15 | 42.65 | 42.65 | 42.65 | 42.65 | -18.607% | 1 | 506 | -52.872% |
| 2026-09-14 | 52.40 | 52.40 | 52.40 | 52.40 | -9.280% | 5 | 508 | -61.641% |
| 2026-09-11 | 66.00 | 66.00 | 57.76 | 57.76 | +8.571% | 8 | 504 | -65.201% |
| 2026-09-10 | 53.20 | 53.20 | 53.20 | 53.20 | -15.823% | 1 | 504 | -62.218% |
| 2026-09-09 | 66.03 | 66.03 | 61.87 | 63.20 | -17.256% | 7 | 501 | -68.196% |
| 2026-09-08 | 76.38 | 76.38 | 76.38 | 76.38 | -11.289% | 2 | 512 | -73.684% |
| 2026-09-04 | 85.40 | 86.10 | 85.40 | 86.10 | -16.025% | 16 | 513 | -76.655% |
| 2026-09-03 | 103.10 | 103.60 | 102.53 | 102.53 | +36.707% | 5 | 512 | -80.396% |
| 2026-09-02 | 75.00 | 75.00 | 75.00 | 75.00 | +12.952% | 2 | 512 | -73.200% |
| 2026-09-01 | 66.40 | 66.40 | 66.40 | 66.40 | -21.046% | 1 | 512 | -69.729% |
| 2026-08-31 | 84.50 | 84.50 | 84.10 | 84.10 | -13.209% | 4 | 509 | -76.100% |
| 2026-08-26 | 96.90 | 96.90 | 96.90 | 96.90 | +3.859% | 1 | 468 | -79.257% |
| 2026-08-25 | 93.30 | 93.30 | 93.30 | 93.30 | +3.552% | 1 | 469 | -78.457% |
| 2026-08-24 | 87.92 | 93.37 | 87.92 | 90.10 | -8.621% | 12 | 458 | -77.691% |
| 2026-08-21 | 98.60 | 98.60 | 98.60 | 98.60 | +4.118% | 301 | 457 | -79.615% |
| 2026-08-20 | 111.60 | 111.60 | 94.70 | 94.70 | -21.411% | 4 | 457 | -78.775% |
| 2026-08-19 | 125.70 | 125.70 | 120.50 | 120.50 | +2.466% | 12 | 525 | -83.320% |
| 2026-08-18 | 122.41 | 122.41 | 117.60 | 117.60 | -20.223% | 6 | 528 | -82.908% |
| 2026-08-17 | 147.41 | 147.41 | 147.41 | 147.41 | -8.270% | 4 | 524 | -86.365% |
| 2026-08-14 | 160.70 | 160.70 | 160.70 | 160.70 | +6.424% | 1 | 524 | -87.492% |
| 2026-08-12 | 151.00 | 151.00 | 151.00 | 151.00 | -5.743% | 1 | 524 | -86.689% |
| 2026-08-10 | 160.90 | 160.90 | 160.20 | 160.20 | +11.950% | 6 | 521 | -87.453% |
| 2026-08-06 | 143.10 | 143.10 | 143.10 | 143.10 | -11.776% | 1 | 520 | -85.954% |
| 2026-08-05 | 198.64 | 198.64 | 162.20 | 162.20 | -7.314% | 7 | 520 | -87.608% |
| 2026-08-04 | 173.70 | 175.00 | 173.70 | 175.00 | +196.761% | 14 | 96 | -88.514% |
| 2026-07-27 | 69.75 | 69.75 | 58.06 | 58.97 | -2.962% | 82 | 124 | -65.915% |
| 2026-07-24 | 64.74 | 64.74 | 60.77 | 60.77 | -2.063% | 79 | 55 | -66.924% |
| 2026-07-23 | 62.05 | 62.05 | 62.05 | 62.05 | -29.569% | 2 | 53 | -67.607% |
| 2026-07-21 | 88.10 | 88.10 | 88.10 | 88.10 | -4.818% | 1 | 52 | -77.185% |
| 2026-07-17 | 92.56 | 92.56 | 92.56 | 92.56 | -19.373% | 2 | 52 | -78.284% |
| 2026-07-15 | 114.80 | 114.80 | 114.80 | 114.80 | -0.174% | 1 | 51 | -82.491% |
| 2026-07-10 | 115.00 | 115.00 | 115.00 | 115.00 | +22.614% | 3 | 51 | -82.522% |
| 2026-07-08 | 93.79 | 93.79 | 93.79 | 93.79 | -11.091% | 4 | 51 | -78.569% |
| 2026-07-07 | 105.49 | 105.49 | 105.49 | 105.49 | +1.122% | 2 | 51 | -80.946% |
| 2026-07-02 | 104.32 | 104.32 | 104.32 | 104.32 | -11.899% | 10 | 54 | -80.732% |
| 2026-06-30 | 118.41 | 118.41 | 118.41 | 118.41 | +25.848% | 1 | 53 | -83.025% |
| 2026-06-29 | 94.09 | 94.09 | 94.09 | 94.09 | -1.083% | 2 | 53 | -78.637% |
| 2026-06-25 | 95.12 | 95.12 | 95.12 | 95.12 | +5.830% | 2 | 53 | -78.869% |
| 2026-06-24 | 89.88 | 89.88 | 89.88 | 89.88 | -9.596% | 2 | 53 | -77.637% |
| 2026-06-23 | 99.42 | 99.42 | 99.42 | 99.42 | -40.737% | 10 | 43 | -79.783% |
| 2026-06-15 | 174.10 | 176.20 | 167.76 | 167.76 | +58.100% | 43 | 7 | -88.019% |
| 2026-06-10 | 106.96 | 106.96 | 106.11 | 106.11 | -20.398% | 6 | 1 | -81.057% |
| 2026-06-05 | 133.30 | 133.30 | 133.30 | 133.30 | 0.000% | 1 | 0 | -84.921% |