SPX261120C08070000
SPX Nov 20 2026 8070.00 Call
optionOPRA
EODOct 28, 2026
9.25USD+6.936%(+0.60)7Vol608OI
SPX261120C08070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.4600 | 9.3000 | 8.4600 | 9.2500 | +6.936% | 7 | 606 | 0.000% |
| 2026-10-27 | 6.4000 | 8.6500 | 6.4000 | 8.6500 | +14.570% | 69 | 585 | +6.936% |
| 2026-10-26 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +39.815% | 5 | 570 | +22.517% |
| 2026-10-23 | 5.7000 | 5.7000 | 5.3000 | 5.4000 | -34.940% | 51 | 542 | +71.296% |
| 2026-10-22 | 8.0500 | 8.3000 | 7.9300 | 8.3000 | -42.160% | 47 | 547 | +11.446% |
| 2026-10-21 | 13.5000 | 14.8000 | 12.4000 | 14.3500 | +23.707% | 310 | 386 | -35.540% |
| 2026-10-20 | 13.9400 | 14.8000 | 11.6000 | 11.6000 | +7.407% | 24 | 384 | -20.259% |
| 2026-10-19 | 11.3000 | 11.3000 | 10.8000 | 10.8000 | +17.519% | 5 | 378 | -14.352% |
| 2026-10-16 | 15.9600 | 15.9600 | 8.4000 | 9.1900 | -48.371% | 132 | 285 | +0.653% |
| 2026-10-15 | 14.4500 | 17.8000 | 14.4500 | 17.8000 | +21.088% | 58 | 228 | -48.034% |
| 2026-10-14 | 24.3900 | 24.3900 | 13.3200 | 14.7000 | -51.163% | 11 | 229 | -37.075% |
| 2026-10-13 | 31.9000 | 31.9000 | 28.5000 | 30.1000 | -2.746% | 58 | 270 | -69.269% |
| 2026-10-12 | 31.9000 | 31.9500 | 30.9500 | 30.9500 | -20.641% | 3 | 270 | -70.113% |
| 2026-10-09 | 37.0000 | 39.0000 | 37.0000 | 39.0000 | +33.379% | 17 | 279 | -76.282% |
| 2026-10-08 | 34.6900 | 37.6900 | 29.2400 | 29.2400 | -29.372% | 11 | 279 | -68.365% |
| 2026-10-07 | 37.2800 | 43.6000 | 37.1500 | 41.4000 | -30.303% | 57 | 325 | -77.657% |
| 2026-10-06 | 50.4000 | 59.4000 | 50.4000 | 59.4000 | +48.574% | 56 | 326 | -84.428% |
| 2026-10-05 | 32.8500 | 39.9800 | 32.8500 | 39.9800 | +25.921% | 8 | 324 | -76.863% |
| 2026-10-02 | 36.8000 | 40.4000 | 31.3800 | 31.7500 | +38.950% | 62 | 266 | -70.866% |
| 2026-10-01 | 27.7000 | 27.7000 | 21.5000 | 22.8500 | -15.993% | 29 | 238 | -59.519% |
| 2026-09-29 | 29.1000 | 29.1000 | 25.0000 | 27.2000 | -40.233% | 17 | 248 | -65.993% |
| 2026-09-25 | 38.3900 | 45.5100 | 38.3900 | 45.5100 | +17.597% | 9 | 243 | -79.675% |
| 2026-09-24 | 35.1000 | 39.8700 | 32.5000 | 38.7000 | +2.381% | 46 | 204 | -76.098% |
| 2026-09-23 | 48.2400 | 48.2400 | 37.3200 | 37.8000 | -29.147% | 6 | 200 | -75.529% |
| 2026-09-22 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | -7.539% | 13 | 213 | -82.662% |
| 2026-09-21 | 43.8600 | 59.2000 | 43.8600 | 57.7000 | +106.071% | 8 | 208 | -83.969% |
| 2026-09-18 | 26.1300 | 28.0000 | 24.8700 | 28.0000 | -5.405% | 174 | 367 | -66.964% |
| 2026-09-17 | 28.3000 | 29.6000 | 28.3000 | 29.6000 | +6.093% | 2 | 367 | -68.750% |
| 2026-09-16 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +8.730% | 1 | 347 | -66.846% |
| 2026-09-15 | 26.8000 | 26.8000 | 25.6600 | 25.6600 | -36.328% | 9 | 355 | -63.952% |
| 2026-09-11 | 43.4000 | 43.4000 | 40.3000 | 40.3000 | +12.822% | 14 | 341 | -77.047% |
| 2026-09-10 | 36.5200 | 36.5200 | 35.7200 | 35.7200 | -15.655% | 13 | 328 | -74.104% |
| 2026-09-09 | 43.7200 | 43.7200 | 42.3500 | 42.3500 | -27.284% | 3 | 325 | -78.158% |
| 2026-09-04 | 59.2000 | 61.9000 | 57.1000 | 58.2400 | -18.773% | 194 | 159 | -84.117% |
| 2026-09-03 | 71.7000 | 71.7000 | 71.7000 | 71.7000 | +43.400% | 2 | 157 | -87.099% |
| 2026-09-02 | 52.4000 | 53.2000 | 50.0000 | 50.0000 | +12.867% | 29 | 155 | -81.500% |
| 2026-09-01 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | -36.624% | 2 | 153 | -79.120% |
| 2026-08-28 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | +1.304% | 1 | 152 | -86.767% |
| 2026-08-26 | 71.0500 | 71.0500 | 69.0000 | 69.0000 | +3.479% | 3 | 150 | -86.594% |
| 2026-08-25 | 66.6800 | 66.6800 | 66.6800 | 66.6800 | +4.318% | 1 | 150 | -86.128% |
| 2026-08-24 | 63.9200 | 63.9200 | 63.9200 | 63.9200 | -12.916% | 1 | 150 | -85.529% |
| 2026-08-21 | 70.5000 | 73.5000 | 70.5000 | 73.4000 | +9.552% | 68 | 94 | -87.398% |
| 2026-08-20 | 68.1000 | 68.6000 | 67.0000 | 67.0000 | -23.253% | 66 | 46 | -86.194% |
| 2026-08-19 | 92.3000 | 92.6000 | 87.3000 | 87.3000 | -21.138% | 34 | 15 | -89.404% |
| 2026-08-12 | 111.3000 | 111.3000 | 110.7000 | 110.7000 | -10.798% | 2 | 13 | -91.644% |
| 2026-08-10 | 127.2000 | 127.2000 | 119.8000 | 124.1000 | 0.000% | 13 | 0 | -92.546% |