SPX261120C08025000
SPX Nov 20 2026 8025.00 Call
optionOPRA
EODOct 28, 2026
15.90USD+17.778%(+2.40)43Vol3,029OI
SPX261120C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.7000 | 15.90 | 12.0000 | 15.9000 | +17.778% | 43 | 3,048 | 0.000% |
| 2026-10-27 | 11.3000 | 14.80 | 9.2400 | 13.5000 | +36.778% | 904 | 2,815 | +17.778% |
| 2026-10-26 | 9.9000 | 10.87 | 9.8500 | 9.8700 | +21.852% | 301 | 2,825 | +61.094% |
| 2026-10-23 | 8.9000 | 10.10 | 8.1000 | 8.1000 | -30.769% | 60 | 2,820 | +96.296% |
| 2026-10-22 | 14.8800 | 14.88 | 11.6500 | 11.7000 | -52.823% | 376 | 2,679 | +35.897% |
| 2026-10-21 | 19.7000 | 24.80 | 18.9500 | 24.8000 | +47.619% | 698 | 2,360 | -35.887% |
| 2026-10-20 | 13.9000 | 22.50 | 12.4500 | 16.8000 | +12.375% | 64 | 2,324 | -5.357% |
| 2026-10-19 | 15.8500 | 19.32 | 14.7100 | 14.9500 | +20.565% | 217 | 2,366 | +6.355% |
| 2026-10-16 | 23.5700 | 23.57 | 12.2400 | 12.4000 | -51.085% | 800 | 1,912 | +28.226% |
| 2026-10-15 | 19.0000 | 25.35 | 18.5000 | 25.3500 | +13.779% | 105 | 1,891 | -37.278% |
| 2026-10-14 | 32.7500 | 41.69 | 20.0300 | 22.2800 | -44.715% | 307 | 1,689 | -28.636% |
| 2026-10-13 | 41.1300 | 41.60 | 40.2000 | 40.3000 | -6.864% | 14 | 1,678 | -60.546% |
| 2026-10-12 | 48.3000 | 48.30 | 43.2500 | 43.2700 | -11.241% | 76 | 1,700 | -63.254% |
| 2026-10-09 | 44.4000 | 49.45 | 44.4000 | 48.7500 | +24.046% | 14 | 1,703 | -67.385% |
| 2026-10-08 | 45.7000 | 50.00 | 38.8000 | 39.3000 | -28.933% | 518 | 1,870 | -59.542% |
| 2026-10-07 | 48.7500 | 55.30 | 48.7500 | 55.3000 | -15.145% | 32 | 1,846 | -71.248% |
| 2026-10-06 | 63.4100 | 73.40 | 63.4100 | 65.1700 | +24.847% | 150 | 1,873 | -75.602% |
| 2026-10-05 | 42.0500 | 57.75 | 42.0500 | 52.2000 | +20.917% | 62 | 1,830 | -69.540% |
| 2026-10-02 | 51.1000 | 51.40 | 38.6700 | 43.1700 | +20.587% | 22 | 1,818 | -63.169% |
| 2026-10-01 | 35.7300 | 35.80 | 27.1700 | 35.8000 | +4.070% | 405 | 1,572 | -55.587% |
| 2026-09-30 | 41.4000 | 44.78 | 34.4000 | 34.4000 | -6.851% | 684 | 928 | -53.779% |
| 2026-09-29 | 37.7100 | 37.71 | 32.5600 | 36.9300 | -12.280% | 156 | 948 | -56.946% |
| 2026-09-28 | 42.1000 | 42.10 | 42.1000 | 42.1000 | -22.325% | 1 | 952 | -62.233% |
| 2026-09-25 | 50.0600 | 54.20 | 50.0600 | 54.2000 | +12.917% | 85 | 902 | -70.664% |
| 2026-09-24 | 41.7000 | 50.80 | 41.3000 | 48.0000 | -2.439% | 7 | 900 | -66.875% |
| 2026-09-23 | 59.5000 | 59.50 | 46.7200 | 49.2000 | -33.693% | 4 | 899 | -67.683% |
| 2026-09-21 | 48.1800 | 74.20 | 48.1800 | 74.2000 | +112.061% | 530 | 552 | -78.571% |
| 2026-09-18 | 33.6000 | 34.99 | 33.3700 | 34.9900 | -8.642% | 8 | 548 | -54.558% |
| 2026-09-17 | 36.2000 | 38.30 | 36.2000 | 38.3000 | +60.924% | 3 | 549 | -58.486% |
| 2026-09-16 | 38.4000 | 38.40 | 23.8000 | 23.8000 | -26.702% | 108 | 545 | -33.193% |
| 2026-09-15 | 33.5000 | 33.50 | 32.4700 | 32.4700 | -29.105% | 4 | 541 | -51.032% |
| 2026-09-14 | 37.3600 | 45.80 | 37.3600 | 45.8000 | -11.753% | 52 | 491 | -65.284% |
| 2026-09-11 | 53.5000 | 53.50 | 51.9000 | 51.9000 | +18.900% | 2 | 489 | -69.364% |
| 2026-09-10 | 43.8200 | 43.82 | 43.6500 | 43.6500 | -14.412% | 77 | 430 | -63.574% |
| 2026-09-09 | 50.0800 | 51.00 | 50.0800 | 51.0000 | -17.342% | 2 | 430 | -68.824% |
| 2026-09-08 | 61.2800 | 61.70 | 61.2800 | 61.7000 | -28.917% | 8 | 425 | -74.230% |
| 2026-09-03 | 81.4300 | 87.90 | 81.4300 | 86.8000 | +57.246% | 113 | 313 | -81.682% |
| 2026-09-01 | 55.2000 | 55.20 | 55.2000 | 55.2000 | -17.117% | 65 | 318 | -71.196% |
| 2026-08-31 | 67.3500 | 67.35 | 65.4000 | 66.6000 | -28.078% | 21 | 318 | -76.126% |
| 2026-08-27 | 93.4700 | 96.57 | 92.6000 | 92.6000 | +20.416% | 71 | 258 | -82.829% |
| 2026-08-24 | 73.4000 | 76.90 | 73.4000 | 76.9000 | -5.179% | 2 | 258 | -79.324% |
| 2026-08-20 | 81.1000 | 81.10 | 81.1000 | 81.1000 | -19.102% | 2 | 258 | -80.395% |
| 2026-08-18 | 100.2500 | 100.25 | 100.2500 | 100.2500 | -33.631% | 13 | 258 | -84.140% |
| 2026-08-13 | 151.0500 | 151.05 | 151.0500 | 151.0500 | +14.545% | 1 | 258 | -89.474% |
| 2026-08-12 | 131.8700 | 131.87 | 131.8700 | 131.8700 | +4.543% | 1 | 257 | -87.943% |
| 2026-08-11 | 126.1400 | 126.14 | 126.1400 | 126.1400 | -8.462% | 6 | 263 | -87.395% |
| 2026-08-10 | 142.0100 | 142.01 | 137.8000 | 137.8000 | -3.162% | 4 | 261 | -88.462% |
| 2026-08-07 | 131.7400 | 144.38 | 131.7400 | 142.3000 | +13.586% | 26 | 274 | -88.826% |
| 2026-08-06 | 125.2800 | 125.28 | 125.2800 | 125.2800 | -11.394% | 1 | 273 | -87.308% |
| 2026-08-05 | 163.5200 | 163.52 | 136.6900 | 141.3900 | -7.937% | 7 | 273 | -88.755% |
| 2026-08-04 | 111.4900 | 156.91 | 111.4900 | 153.5800 | +71.406% | 41 | 262 | -89.647% |
| 2026-08-03 | 80.0000 | 89.60 | 80.0000 | 89.6000 | +53.952% | 10 | 262 | -82.254% |
| 2026-07-31 | 58.2000 | 58.20 | 58.2000 | 58.2000 | +18.173% | 4 | 258 | -72.680% |
| 2026-07-30 | 49.2500 | 49.25 | 49.2500 | 49.2500 | +36.768% | 1 | 258 | -67.716% |
| 2026-07-29 | 36.0100 | 36.01 | 36.0100 | 36.0100 | -24.142% | 7 | 258 | -55.846% |
| 2026-07-28 | 47.4700 | 47.47 | 47.4700 | 47.4700 | -1.596% | 2 | 258 | -66.505% |
| 2026-07-27 | 48.2400 | 48.24 | 48.2400 | 48.2400 | -5.263% | 1 | 257 | -67.040% |
| 2026-07-24 | 50.9200 | 50.92 | 50.9200 | 50.9200 | +1.637% | 42 | 277 | -68.775% |
| 2026-07-23 | 57.4100 | 57.41 | 50.1000 | 50.1000 | -31.567% | 38 | 274 | -68.263% |
| 2026-07-22 | 73.0000 | 73.21 | 73.0000 | 73.2100 | -2.905% | 2 | 274 | -78.282% |
| 2026-07-21 | 72.9100 | 75.74 | 72.9100 | 75.4000 | +3.757% | 11 | 280 | -78.912% |
| 2026-07-17 | 78.8500 | 78.85 | 72.6700 | 72.6700 | -27.921% | 22 | 260 | -78.120% |
| 2026-07-16 | 100.8200 | 100.82 | 100.8200 | 100.8200 | +8.409% | 3 | 260 | -84.229% |
| 2026-07-15 | 93.0000 | 93.00 | 93.0000 | 93.0000 | -1.691% | 6 | 266 | -82.903% |
| 2026-07-13 | 94.6100 | 94.61 | 94.6000 | 94.6000 | -10.204% | 21 | 266 | -83.192% |
| 2026-07-10 | 105.3500 | 105.35 | 105.3500 | 105.3500 | +3.436% | 2 | 268 | -84.907% |
| 2026-07-09 | 101.7300 | 102.40 | 101.6500 | 101.8500 | +19.123% | 29 | 268 | -84.389% |
| 2026-07-08 | 84.8000 | 85.50 | 84.8000 | 85.5000 | -7.667% | 2 | 268 | -81.404% |
| 2026-07-07 | 95.6200 | 96.64 | 92.5900 | 92.6000 | -14.497% | 23 | 289 | -82.829% |
| 2026-07-06 | 108.3000 | 108.30 | 108.3000 | 108.3000 | +0.651% | 2 | 290 | -85.319% |
| 2026-07-01 | 96.8300 | 107.60 | 96.8300 | 107.6000 | +29.110% | 7 | 285 | -85.223% |
| 2026-06-26 | 83.3400 | 83.34 | 83.3400 | 83.3400 | +7.052% | 2 | 285 | -80.922% |
| 2026-06-25 | 77.8500 | 77.85 | 77.8500 | 77.8500 | -13.959% | 2 | 283 | -79.576% |
| 2026-06-23 | 98.4300 | 98.43 | 89.1500 | 90.4800 | -23.774% | 14 | 275 | -82.427% |
| 2026-06-18 | 118.7000 | 118.70 | 118.7000 | 118.7000 | -7.756% | 2 | 273 | -86.605% |
| 2026-06-17 | 127.5400 | 128.68 | 127.5400 | 128.6800 | -5.998% | 108 | 186 | -87.644% |
| 2026-06-16 | 136.9900 | 136.99 | 136.8900 | 136.8900 | +18.931% | 6 | 180 | -88.385% |
| 2026-06-12 | 116.7600 | 116.76 | 115.1000 | 115.1000 | +8.075% | 18 | 165 | -86.186% |
| 2026-06-11 | 102.9800 | 106.50 | 102.4100 | 106.5000 | +2.345% | 29 | 145 | -85.070% |
| 2026-06-09 | 111.1000 | 111.10 | 81.3300 | 104.0600 | -6.337% | 31 | 137 | -84.720% |
| 2026-06-08 | 117.1000 | 117.37 | 111.1000 | 111.1000 | +7.530% | 21 | 147 | -85.689% |
| 2026-06-05 | 133.5400 | 133.54 | 103.3200 | 103.3200 | -39.755% | 20 | 147 | -84.611% |
| 2026-06-03 | 176.4800 | 176.48 | 171.5000 | 171.5000 | -10.162% | 24 | 131 | -90.729% |
| 2026-06-02 | 191.2200 | 191.22 | 190.9000 | 190.9000 | +5.220% | 17 | 114 | -91.671% |
| 2026-06-01 | 181.4300 | 181.43 | 181.4300 | 181.4300 | +4.873% | 3 | 111 | -91.236% |
| 2026-05-29 | 179.7500 | 179.75 | 173.0000 | 173.0000 | +3.173% | 5 | 107 | -90.809% |
| 2026-05-28 | 167.6800 | 167.68 | 167.6800 | 167.6800 | +2.225% | 6 | 107 | -90.518% |
| 2026-05-27 | 164.0300 | 164.03 | 164.0300 | 164.0300 | +10.846% | 2 | 105 | -90.307% |
| 2026-05-22 | 147.9800 | 147.98 | 147.9800 | 147.9800 | +9.049% | 8 | 97 | -89.255% |
| 2026-05-20 | 135.7000 | 135.70 | 135.7000 | 135.7000 | +13.036% | 4 | 96 | -88.283% |
| 2026-05-18 | 120.0500 | 120.05 | 120.0500 | 120.0500 | -16.446% | 10 | 87 | -86.756% |
| 2026-05-15 | 143.6800 | 143.68 | 143.6800 | 143.6800 | -20.116% | 1 | 86 | -88.934% |
| 2026-05-14 | 167.0300 | 188.51 | 167.0300 | 179.8600 | +12.434% | 58 | 30 | -91.160% |
| 2026-05-13 | 159.9700 | 159.97 | 159.9700 | 159.9700 | +14.871% | 6 | 33 | -90.061% |
| 2026-05-12 | 125.0500 | 139.26 | 125.0500 | 139.2600 | -2.458% | 5 | 31 | -88.583% |
| 2026-05-11 | 145.5000 | 149.00 | 142.7700 | 142.7700 | +8.694% | 12 | 27 | -88.863% |
| 2026-05-08 | 130.5000 | 132.87 | 130.5000 | 131.3500 | +18.901% | 23 | 6 | -87.895% |
| 2026-05-07 | 110.4700 | 110.47 | 110.4700 | 110.4700 | 0.000% | 6 | 0 | -85.607% |