SPX261120C07990000
SPX Nov 20 2026 7990.00 Call
optionOPRA
EODOct 27, 2026
18.15USD+25.693%(+3.71)5Vol360OI
SPX261120C07990000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.17 | 18.15 | 13.17 | 18.15 | +25.693% | 5 | 361 | 0.000% |
| 2026-10-26 | 11.46 | 14.44 | 11.46 | 14.44 | +28.699% | 3 | 362 | +25.693% |
| 2026-10-23 | 12.27 | 13.45 | 11.06 | 11.22 | -30.996% | 93 | 376 | +61.765% |
| 2026-10-22 | 19.66 | 19.66 | 14.95 | 16.26 | -46.863% | 11 | 372 | +11.624% |
| 2026-10-21 | 25.80 | 33.52 | 24.30 | 30.60 | +44.340% | 63 | 344 | -40.686% |
| 2026-10-20 | 28.30 | 28.35 | 21.20 | 21.20 | -1.395% | 3 | 343 | -14.387% |
| 2026-10-19 | 20.40 | 22.10 | 20.20 | 21.50 | +20.112% | 8 | 343 | -15.581% |
| 2026-10-16 | 24.45 | 24.56 | 16.63 | 17.90 | -43.887% | 31 | 357 | +1.397% |
| 2026-10-15 | 24.30 | 31.90 | 24.30 | 31.90 | +13.523% | 69 | 324 | -43.103% |
| 2026-10-14 | 30.35 | 30.35 | 28.10 | 28.10 | -46.374% | 9 | 318 | -35.409% |
| 2026-10-13 | 50.30 | 52.79 | 50.30 | 52.40 | -0.682% | 101 | 373 | -65.363% |
| 2026-10-12 | 52.62 | 53.11 | 52.31 | 52.76 | +4.912% | 115 | 388 | -65.599% |
| 2026-10-08 | 60.10 | 60.10 | 47.45 | 50.29 | -34.347% | 37 | 388 | -63.909% |
| 2026-10-06 | 74.24 | 83.55 | 74.24 | 76.60 | +18.889% | 12 | 388 | -76.305% |
| 2026-10-05 | 64.43 | 64.43 | 64.43 | 64.43 | +28.808% | 1 | 387 | -71.830% |
| 2026-10-02 | 55.82 | 61.01 | 49.01 | 50.02 | +19.665% | 92 | 296 | -63.715% |
| 2026-10-01 | 35.48 | 41.80 | 35.48 | 41.80 | -20.608% | 7 | 290 | -56.579% |
| 2026-09-30 | 52.65 | 52.65 | 52.65 | 52.65 | +16.482% | 2 | 288 | -65.527% |
| 2026-09-29 | 45.20 | 45.20 | 45.20 | 45.20 | -4.440% | 6 | 288 | -59.845% |
| 2026-09-28 | 47.30 | 47.30 | 47.30 | 47.30 | -19.421% | 1 | 287 | -61.628% |
| 2026-09-24 | 59.33 | 59.33 | 58.00 | 58.70 | -25.790% | 17 | 274 | -69.080% |
| 2026-09-22 | 79.10 | 79.10 | 79.10 | 79.10 | -6.832% | 3 | 271 | -77.054% |
| 2026-09-21 | 57.54 | 86.05 | 57.54 | 84.90 | +113.424% | 37 | 266 | -78.622% |
| 2026-09-18 | 44.23 | 44.23 | 38.90 | 39.78 | -12.571% | 4 | 266 | -54.374% |
| 2026-09-17 | 42.97 | 45.90 | 42.97 | 45.50 | +30.074% | 8 | 264 | -60.110% |
| 2026-09-16 | 34.98 | 34.98 | 34.98 | 34.98 | -10.308% | 1 | 264 | -48.113% |
| 2026-09-15 | 39.65 | 39.65 | 39.00 | 39.00 | -20.619% | 5 | 262 | -53.462% |
| 2026-09-14 | 49.13 | 49.13 | 49.13 | 49.13 | -16.870% | 1 | 261 | -63.057% |
| 2026-09-11 | 63.10 | 63.10 | 59.10 | 59.10 | +12.593% | 6 | 255 | -69.289% |
| 2026-09-10 | 51.04 | 54.82 | 50.25 | 52.49 | -13.951% | 7 | 261 | -65.422% |
| 2026-09-09 | 60.60 | 62.70 | 60.56 | 61.00 | -12.607% | 176 | 108 | -70.246% |
| 2026-09-08 | 69.60 | 69.80 | 69.60 | 69.80 | -14.670% | 6 | 112 | -73.997% |
| 2026-09-04 | 81.60 | 81.80 | 81.60 | 81.80 | +16.857% | 16 | 106 | -77.812% |
| 2026-09-02 | 70.42 | 70.42 | 70.00 | 70.00 | +9.890% | 2 | 106 | -74.071% |
| 2026-09-01 | 63.70 | 63.70 | 63.70 | 63.70 | -21.163% | 1 | 106 | -71.507% |
| 2026-08-31 | 76.12 | 81.07 | 76.12 | 80.80 | -15.569% | 17 | 107 | -77.537% |
| 2026-08-28 | 95.70 | 95.70 | 95.70 | 95.70 | -5.060% | 5 | 105 | -81.034% |
| 2026-08-27 | 100.90 | 100.90 | 100.80 | 100.80 | +7.463% | 3 | 104 | -81.994% |
| 2026-08-26 | 94.10 | 94.10 | 93.80 | 93.80 | +3.304% | 2 | 103 | -80.650% |
| 2026-08-25 | 90.80 | 90.80 | 90.80 | 90.80 | +3.653% | 1 | 104 | -80.011% |
| 2026-08-24 | 84.71 | 90.67 | 84.71 | 87.60 | -3.524% | 22 | 103 | -79.281% |
| 2026-08-20 | 107.80 | 107.80 | 90.80 | 90.80 | -22.565% | 25 | 106 | -80.011% |
| 2026-08-19 | 123.03 | 123.03 | 116.50 | 117.26 | +0.248% | 20 | 87 | -84.522% |
| 2026-08-18 | 121.70 | 121.70 | 116.97 | 116.97 | -15.208% | 6 | 92 | -84.483% |
| 2026-08-17 | 150.60 | 150.60 | 137.95 | 137.95 | -3.868% | 39 | 57 | -86.843% |
| 2026-08-12 | 143.50 | 143.50 | 143.50 | 143.50 | +2.720% | 1 | 56 | -87.352% |
| 2026-08-11 | 139.70 | 139.70 | 139.70 | 139.70 | -9.696% | 1 | 56 | -87.008% |
| 2026-08-10 | 155.83 | 158.20 | 152.20 | 154.70 | +10.342% | 15 | 44 | -88.268% |
| 2026-08-06 | 140.25 | 140.25 | 140.20 | 140.20 | -10.013% | 14 | 50 | -87.054% |
| 2026-08-05 | 155.80 | 155.80 | 155.80 | 155.80 | -5.941% | 1 | 49 | -88.350% |
| 2026-08-04 | 118.82 | 165.64 | 118.82 | 165.64 | +63.838% | 12 | 41 | -89.043% |
| 2026-08-03 | 88.30 | 101.10 | 88.30 | 101.10 | +61.116% | 3 | 40 | -82.047% |
| 2026-07-31 | 62.44 | 62.75 | 62.44 | 62.75 | +26.716% | 20 | 47 | -71.076% |
| 2026-07-29 | 49.52 | 49.52 | 49.52 | 49.52 | -14.325% | 3 | 44 | -63.348% |
| 2026-07-24 | 57.80 | 57.80 | 57.80 | 57.80 | -22.249% | 4 | 41 | -68.599% |
| 2026-07-20 | 74.15 | 74.34 | 74.15 | 74.34 | -33.702% | 2 | 39 | -75.585% |
| 2026-07-15 | 112.13 | 112.13 | 112.13 | 112.13 | -1.493% | 2 | 41 | -83.813% |
| 2026-07-13 | 114.06 | 114.06 | 113.83 | 113.83 | +17.472% | 20 | 21 | -84.055% |
| 2026-07-08 | 86.40 | 96.90 | 86.20 | 96.90 | -19.189% | 6 | 15 | -81.269% |
| 2026-07-06 | 119.91 | 119.91 | 119.91 | 119.91 | +33.798% | 12 | 3 | -84.864% |
| 2026-06-29 | 89.62 | 89.62 | 89.62 | 89.62 | +7.419% | 2 | 8 | -79.748% |
| 2026-06-26 | 83.43 | 83.43 | 83.43 | 83.43 | -14.122% | 1 | 9 | -78.245% |
| 2026-06-23 | 97.15 | 97.15 | 97.15 | 97.15 | -26.845% | 1 | 10 | -81.318% |
| 2026-06-18 | 132.80 | 132.80 | 132.80 | 132.80 | -23.489% | 2 | 8 | -86.333% |
| 2026-06-15 | 173.57 | 173.57 | 173.57 | 173.57 | +74.232% | 2 | 6 | -89.543% |
| 2026-06-09 | 142.42 | 142.42 | 99.62 | 99.62 | -20.495% | 3 | 7 | -81.781% |
| 2026-06-08 | 125.30 | 125.30 | 125.30 | 125.30 | 0.000% | 2 | 0 | -85.515% |