SPX261120C08050000
SPX Nov 20 2026 8050.00 Call
optionOPRA
EODOct 28, 2026
10.84USD-6.552%(-0.76)1,895Vol8,871OI
SPX261120C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.5600 | 13.1200 | 9.5900 | 10.8400 | -6.552% | 1,895 | 9,939 | 0.000% |
| 2026-10-27 | 8.8500 | 11.8000 | 8.8500 | 11.6000 | +43.210% | 235 | 9,949 | -6.552% |
| 2026-10-26 | 6.8700 | 9.8000 | 6.8700 | 8.1000 | +22.727% | 650 | 10,471 | +33.827% |
| 2026-10-23 | 7.5000 | 8.2500 | 6.4000 | 6.6000 | -33.333% | 116 | 10,523 | +64.242% |
| 2026-10-22 | 11.2600 | 11.2600 | 9.0000 | 9.9000 | -51.014% | 85 | 10,529 | +9.495% |
| 2026-10-21 | 16.0000 | 21.0500 | 14.0500 | 20.2100 | +64.309% | 680 | 10,551 | -46.363% |
| 2026-10-20 | 10.5500 | 17.7100 | 10.5500 | 12.3000 | +4.503% | 838 | 10,550 | -11.870% |
| 2026-10-19 | 13.3000 | 15.2500 | 11.7700 | 11.7700 | +14.717% | 513 | 10,683 | -7.901% |
| 2026-10-16 | 19.6000 | 19.6000 | 9.9600 | 10.2600 | -50.578% | 255 | 10,608 | +5.653% |
| 2026-10-15 | 14.9500 | 21.3700 | 13.8700 | 20.7600 | +14.191% | 542 | 10,646 | -47.784% |
| 2026-10-14 | 27.0700 | 27.0700 | 15.8700 | 18.1800 | -47.863% | 565 | 10,810 | -40.374% |
| 2026-10-13 | 35.7000 | 35.7000 | 31.8500 | 34.8700 | -1.664% | 681 | 11,276 | -68.913% |
| 2026-10-12 | 39.2600 | 39.4000 | 35.4600 | 35.4600 | -15.792% | 152 | 11,276 | -69.430% |
| 2026-10-09 | 40.1700 | 44.0500 | 39.4000 | 42.1100 | +23.129% | 134 | 11,268 | -74.258% |
| 2026-10-08 | 40.0000 | 42.9000 | 31.6000 | 34.2000 | -26.452% | 771 | 10,974 | -68.304% |
| 2026-10-07 | 46.6100 | 47.0700 | 40.3000 | 46.5000 | -17.553% | 780 | 12,378 | -76.688% |
| 2026-10-06 | 54.4700 | 64.8000 | 54.4700 | 56.4000 | +22.476% | 2,732 | 12,459 | -80.780% |
| 2026-10-05 | 36.3800 | 49.5000 | 36.3800 | 46.0500 | +27.917% | 785 | 10,788 | -76.460% |
| 2026-10-02 | 41.1000 | 45.8000 | 35.3300 | 36.0000 | +26.984% | 2,963 | 9,157 | -69.889% |
| 2026-10-01 | 29.8800 | 29.8800 | 23.2300 | 28.3500 | -3.768% | 489 | 9,382 | -61.764% |
| 2026-09-30 | 34.7500 | 39.1100 | 29.4600 | 29.4600 | -4.351% | 617 | 8,667 | -63.204% |
| 2026-09-29 | 33.6000 | 33.8100 | 27.9000 | 30.8000 | -15.663% | 647 | 8,427 | -64.805% |
| 2026-09-28 | 40.6300 | 41.0000 | 30.8200 | 36.5200 | -25.056% | 468 | 8,444 | -70.318% |
| 2026-09-25 | 44.7300 | 49.9000 | 38.6800 | 48.7300 | +16.301% | 565 | 8,436 | -77.755% |
| 2026-09-24 | 37.4000 | 44.1900 | 36.2000 | 41.9000 | -1.942% | 760 | 8,105 | -74.129% |
| 2026-09-23 | 53.3400 | 53.3400 | 40.5500 | 42.7300 | -28.569% | 584 | 7,605 | -74.631% |
| 2026-09-22 | 65.9500 | 65.9500 | 59.8200 | 59.8200 | -7.827% | 3 | 7,356 | -81.879% |
| 2026-09-21 | 40.7000 | 66.0700 | 40.7000 | 64.9000 | +94.311% | 1,313 | 6,837 | -83.297% |
| 2026-09-18 | 28.8000 | 33.4000 | 28.1400 | 33.4000 | +1.427% | 64 | 6,810 | -67.545% |
| 2026-09-17 | 31.0500 | 33.6400 | 30.1500 | 32.9300 | +38.653% | 1,016 | 6,711 | -67.082% |
| 2026-09-16 | 33.1200 | 33.1200 | 19.5500 | 23.7500 | -18.497% | 2,671 | 5,425 | -54.358% |
| 2026-09-15 | 29.9700 | 29.9800 | 28.6500 | 29.1400 | -20.164% | 155 | 5,244 | -62.800% |
| 2026-09-14 | 38.1000 | 38.3600 | 36.5000 | 36.5000 | -16.667% | 1,803 | 4,157 | -70.301% |
| 2026-09-11 | 44.4200 | 47.3000 | 43.8000 | 43.8000 | +17.112% | 307 | 4,454 | -75.251% |
| 2026-09-10 | 40.4600 | 40.6500 | 37.3000 | 37.4000 | -18.554% | 72 | 4,448 | -71.016% |
| 2026-09-09 | 48.1400 | 48.1400 | 44.8000 | 45.9200 | -13.195% | 110 | 4,418 | -76.394% |
| 2026-09-08 | 57.3300 | 57.3300 | 52.9000 | 52.9000 | -16.032% | 28 | 4,403 | -79.509% |
| 2026-09-04 | 73.3800 | 73.3800 | 63.0000 | 63.0000 | -18.971% | 29 | 4,390 | -82.794% |
| 2026-09-03 | 67.6400 | 79.4100 | 62.6600 | 77.7500 | +41.880% | 773 | 4,794 | -86.058% |
| 2026-09-02 | 59.6800 | 59.6800 | 54.8000 | 54.8000 | +13.223% | 1,832 | 2,994 | -80.219% |
| 2026-09-01 | 54.8000 | 54.8000 | 48.4000 | 48.4000 | -21.044% | 89 | 3,020 | -77.603% |
| 2026-08-31 | 63.2900 | 63.2900 | 59.5800 | 61.3000 | -18.484% | 13 | 2,237 | -82.316% |
| 2026-08-28 | 98.2000 | 98.2000 | 72.7000 | 75.2000 | -11.111% | 75 | 2,278 | -85.585% |
| 2026-08-27 | 85.2200 | 88.6000 | 80.6000 | 84.6000 | +12.650% | 52 | 2,281 | -87.187% |
| 2026-08-26 | 75.1000 | 75.1000 | 75.1000 | 75.1000 | +4.888% | 3 | 2,281 | -85.566% |
| 2026-08-25 | 74.0000 | 74.0000 | 71.6000 | 71.6000 | +2.140% | 201 | 2,331 | -84.860% |
| 2026-08-24 | 69.1700 | 73.1000 | 68.1000 | 70.1000 | -7.884% | 47 | 2,290 | -84.536% |
| 2026-08-21 | 77.4000 | 77.5000 | 76.1000 | 76.1000 | +4.966% | 13 | 2,283 | -85.756% |
| 2026-08-20 | 84.1000 | 84.1000 | 72.5000 | 72.5000 | -23.362% | 9 | 2,282 | -85.048% |
| 2026-08-19 | 98.9000 | 99.3000 | 94.6000 | 94.6000 | -2.273% | 40 | 2,274 | -88.541% |
| 2026-08-18 | 96.0800 | 96.8000 | 95.3800 | 96.8000 | -14.968% | 305 | 1,421 | -88.802% |
| 2026-08-17 | 114.1000 | 114.1000 | 113.8400 | 113.8400 | -13.106% | 2 | 1,421 | -90.478% |
| 2026-08-14 | 137.5000 | 137.5000 | 131.0100 | 131.0100 | +9.449% | 15 | 1,426 | -91.726% |
| 2026-08-12 | 122.4300 | 122.4300 | 119.7000 | 119.7000 | +2.404% | 11 | 1,348 | -90.944% |
| 2026-08-11 | 130.9700 | 130.9700 | 116.3000 | 116.8900 | -8.537% | 18 | 1,345 | -90.726% |
| 2026-08-10 | 127.8000 | 127.8000 | 127.8000 | 127.8000 | +0.733% | 35 | 1,348 | -91.518% |
| 2026-08-07 | 126.8700 | 126.8700 | 126.8700 | 126.8700 | +8.436% | 3 | 1,348 | -91.456% |
| 2026-08-06 | 117.0000 | 117.0000 | 117.0000 | 117.0000 | -10.891% | 2 | 1,348 | -90.735% |
| 2026-08-05 | 167.0000 | 167.6500 | 131.3000 | 131.3000 | -5.946% | 8 | 1,349 | -91.744% |
| 2026-08-04 | 110.3000 | 140.1300 | 108.8000 | 139.6000 | +69.995% | 14 | 1,347 | -92.235% |
| 2026-08-03 | 73.2500 | 82.1200 | 73.2500 | 82.1200 | +73.212% | 913 | 698 | -86.800% |
| 2026-07-31 | 49.1000 | 49.1000 | 46.7600 | 47.4100 | +5.826% | 12 | 705 | -77.136% |
| 2026-07-30 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | +26.840% | 5 | 700 | -75.804% |
| 2026-07-29 | 44.9400 | 44.9400 | 35.3200 | 35.3200 | -23.797% | 12 | 700 | -69.309% |
| 2026-07-27 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | -12.049% | 1 | 700 | -76.613% |
| 2026-07-24 | 47.9800 | 52.7000 | 47.9800 | 52.7000 | +5.760% | 3 | 700 | -79.431% |
| 2026-07-23 | 52.4500 | 52.4500 | 49.8300 | 49.8300 | -28.312% | 5 | 700 | -78.246% |
| 2026-07-21 | 69.3000 | 69.5100 | 68.9000 | 69.5100 | +17.040% | 9 | 694 | -84.405% |
| 2026-07-20 | 59.3300 | 59.3900 | 59.2400 | 59.3900 | -7.780% | 200 | 573 | -81.748% |
| 2026-07-17 | 63.4800 | 72.5000 | 63.4800 | 64.4000 | -22.410% | 45 | 582 | -83.168% |
| 2026-07-16 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | -9.586% | 50 | 582 | -86.940% |
| 2026-07-15 | 91.8000 | 91.8000 | 91.8000 | 91.8000 | +5.143% | 1 | 581 | -88.192% |
| 2026-07-13 | 85.8600 | 87.3100 | 85.8500 | 87.3100 | -16.402% | 16 | 597 | -87.584% |
| 2026-07-10 | 97.1000 | 104.4400 | 97.1000 | 104.4400 | +9.821% | 5 | 594 | -89.621% |
| 2026-07-09 | 87.7100 | 95.1500 | 87.4100 | 95.1000 | +20.152% | 18 | 605 | -88.601% |
| 2026-07-08 | 71.9800 | 79.1500 | 71.9800 | 79.1500 | -7.286% | 49 | 559 | -86.304% |
| 2026-07-07 | 98.8900 | 98.8900 | 85.2400 | 85.3700 | -15.433% | 310 | 304 | -87.302% |
| 2026-07-06 | 93.0000 | 100.9500 | 93.0000 | 100.9500 | +11.362% | 4 | 306 | -89.262% |
| 2026-07-01 | 94.5300 | 94.5900 | 90.6500 | 90.6500 | -1.521% | 202 | 210 | -88.042% |
| 2026-06-30 | 89.4600 | 92.0500 | 89.2200 | 92.0500 | +9.963% | 11 | 210 | -88.224% |
| 2026-06-29 | 80.0600 | 83.7100 | 80.0600 | 83.7100 | +20.829% | 10 | 212 | -87.051% |
| 2026-06-26 | 69.2800 | 69.2800 | 69.2800 | 69.2800 | -2.022% | 1 | 212 | -84.353% |
| 2026-06-25 | 81.7800 | 81.7800 | 70.7100 | 70.7100 | -12.704% | 3 | 212 | -84.670% |
| 2026-06-24 | 81.0000 | 81.0000 | 81.0000 | 81.0000 | -6.811% | 23 | 215 | -86.617% |
| 2026-06-23 | 91.6500 | 91.6500 | 86.9200 | 86.9200 | -25.861% | 2 | 216 | -87.529% |
| 2026-06-18 | 110.4000 | 118.0000 | 110.2000 | 117.2400 | +15.394% | 50 | 254 | -90.754% |
| 2026-06-17 | 124.8000 | 124.8000 | 101.6000 | 101.6000 | -19.962% | 53 | 292 | -89.331% |
| 2026-06-16 | 129.4800 | 129.4800 | 126.9400 | 126.9400 | -9.677% | 19 | 289 | -91.461% |
| 2026-06-15 | 140.5400 | 140.5400 | 140.5400 | 140.5400 | +30.905% | 10 | 284 | -92.287% |
| 2026-06-12 | 110.0000 | 110.0000 | 105.3800 | 107.3600 | +7.210% | 53 | 254 | -89.903% |
| 2026-06-10 | 100.1400 | 100.1400 | 100.1400 | 100.1400 | +19.002% | 2 | 252 | -89.175% |
| 2026-06-09 | 78.4700 | 84.9300 | 78.4700 | 84.1500 | -13.131% | 19 | 262 | -87.118% |
| 2026-06-05 | 129.7100 | 129.7100 | 96.8700 | 96.8700 | -41.326% | 37 | 365 | -88.810% |
| 2026-06-04 | 171.0300 | 172.2800 | 165.1000 | 165.1000 | +1.977% | 5 | 361 | -93.434% |
| 2026-06-03 | 161.4800 | 161.9000 | 161.4800 | 161.9000 | -10.562% | 7 | 356 | -93.305% |
| 2026-06-02 | 181.0200 | 181.0200 | 181.0200 | 181.0200 | +7.277% | 7 | 356 | -94.012% |
| 2026-06-01 | 163.1800 | 168.7400 | 163.1300 | 168.7400 | +0.464% | 21 | 353 | -93.576% |
| 2026-05-29 | 167.9600 | 167.9600 | 167.9600 | 167.9600 | -0.967% | 7 | 346 | -93.546% |
| 2026-05-28 | 168.1800 | 169.6000 | 167.6000 | 169.6000 | +9.816% | 64 | 368 | -93.608% |
| 2026-05-27 | 151.1300 | 154.4400 | 151.1300 | 154.4400 | +10.346% | 7 | 362 | -92.981% |
| 2026-05-22 | 141.3800 | 141.3800 | 139.9600 | 139.9600 | +9.945% | 12 | 352 | -92.255% |
| 2026-05-20 | 127.3000 | 127.3000 | 127.3000 | 127.3000 | +18.972% | 2 | 350 | -91.485% |
| 2026-05-19 | 104.4200 | 107.0000 | 104.4200 | 107.0000 | -5.310% | 39 | 319 | -89.869% |
| 2026-05-18 | 122.8000 | 122.8000 | 113.0000 | 113.0000 | -17.806% | 43 | 289 | -90.407% |
| 2026-05-15 | 137.3000 | 137.4800 | 137.3000 | 137.4800 | -9.985% | 7 | 282 | -92.115% |
| 2026-05-13 | 137.4800 | 152.7300 | 137.4800 | 152.7300 | +19.657% | 6 | 282 | -92.903% |
| 2026-05-12 | 123.0200 | 132.7100 | 113.8200 | 127.6400 | -9.603% | 25 | 282 | -91.507% |
| 2026-05-11 | 131.2600 | 141.2000 | 131.2600 | 141.2000 | +33.839% | 12 | 276 | -92.323% |
| 2026-05-07 | 105.5000 | 105.5000 | 105.5000 | 105.5000 | 0.000% | 1 | 0 | -89.725% |