SPX261120C08075000
SPX Nov 20 2026 8075.00 Call
optionOPRA
EODOct 28, 2026
8.01USD-8.457%(-0.74)773Vol2,614OI
SPX261120C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.3000 | 9.3000 | 7.6000 | 8.0100 | -8.457% | 773 | 3,116 | 0.000% |
| 2026-10-27 | 7.0000 | 8.8500 | 5.8500 | 8.7500 | +38.889% | 10 | 3,118 | -8.457% |
| 2026-10-26 | 5.4500 | 6.4100 | 5.4500 | 6.3000 | +23.529% | 28 | 3,123 | +27.143% |
| 2026-10-23 | 5.7000 | 6.6000 | 5.1000 | 5.1000 | -32.895% | 86 | 3,147 | +57.059% |
| 2026-10-22 | 9.4400 | 10.1200 | 7.4700 | 7.6000 | -44.727% | 66 | 3,146 | +5.395% |
| 2026-10-21 | 12.9000 | 16.4500 | 11.3000 | 13.7500 | +29.717% | 96 | 3,115 | -41.745% |
| 2026-10-20 | 8.9000 | 15.0000 | 8.1000 | 10.6000 | +12.051% | 100 | 3,121 | -24.434% |
| 2026-10-19 | 10.3500 | 11.5000 | 9.4600 | 9.4600 | +11.294% | 509 | 3,190 | -15.328% |
| 2026-10-16 | 13.9500 | 14.5200 | 7.9900 | 8.5000 | -39.112% | 132 | 3,126 | -5.765% |
| 2026-10-15 | 11.4000 | 17.4600 | 11.4000 | 13.9600 | -3.391% | 9 | 3,128 | -42.622% |
| 2026-10-14 | 19.3600 | 19.3600 | 13.1700 | 14.4500 | -50.258% | 107 | 3,122 | -44.567% |
| 2026-10-13 | 30.2100 | 30.2100 | 26.4500 | 29.0500 | -1.692% | 216 | 3,006 | -72.427% |
| 2026-10-12 | 31.9800 | 32.4000 | 29.5500 | 29.5500 | -5.862% | 29 | 2,981 | -72.893% |
| 2026-10-09 | 31.3900 | 31.3900 | 31.3900 | 31.3900 | +11.788% | 1 | 2,980 | -74.482% |
| 2026-10-08 | 34.3500 | 36.6500 | 28.0800 | 28.0800 | -33.836% | 240 | 3,090 | -71.474% |
| 2026-10-07 | 39.7000 | 42.4400 | 34.4800 | 42.4400 | -12.223% | 286 | 2,959 | -81.126% |
| 2026-10-06 | 47.3700 | 58.2700 | 47.3700 | 48.3500 | +22.560% | 1,232 | 2,170 | -83.433% |
| 2026-10-05 | 31.9800 | 42.9000 | 31.9800 | 39.4500 | +29.472% | 34 | 2,158 | -79.696% |
| 2026-10-02 | 36.1800 | 39.2300 | 30.4700 | 30.4700 | +18.745% | 585 | 2,273 | -73.712% |
| 2026-10-01 | 24.1500 | 25.6600 | 19.7000 | 25.6600 | -24.751% | 96 | 2,305 | -68.784% |
| 2026-09-30 | 30.0700 | 34.1000 | 30.0700 | 34.1000 | +15.047% | 2 | 2,305 | -76.510% |
| 2026-09-28 | 33.2500 | 33.2500 | 29.0300 | 29.6400 | -32.018% | 70 | 2,369 | -72.976% |
| 2026-09-25 | 42.1800 | 44.3600 | 41.6700 | 43.6000 | +15.650% | 511 | 2,047 | -81.628% |
| 2026-09-24 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +0.991% | 2 | 2,046 | -78.753% |
| 2026-09-23 | 42.8400 | 42.8400 | 35.6700 | 37.3300 | -30.870% | 4 | 2,045 | -78.543% |
| 2026-09-22 | 49.8000 | 54.0000 | 49.8000 | 54.0000 | -8.475% | 110 | 1,955 | -85.167% |
| 2026-09-21 | 38.1000 | 59.0000 | 38.1000 | 59.0000 | +130.469% | 547 | 1,734 | -86.424% |
| 2026-09-18 | 25.1800 | 25.6000 | 24.3500 | 25.6000 | -11.846% | 80 | 1,776 | -68.711% |
| 2026-09-17 | 27.8700 | 29.1600 | 26.3500 | 29.0400 | +37.370% | 184 | 1,839 | -72.417% |
| 2026-09-16 | 27.5500 | 27.5500 | 21.1400 | 21.1400 | -14.413% | 3 | 1,836 | -62.110% |
| 2026-09-15 | 24.5700 | 24.7000 | 24.5700 | 24.7000 | -30.127% | 4 | 1,833 | -67.571% |
| 2026-09-14 | 30.2300 | 35.3500 | 30.2300 | 35.3500 | -9.359% | 2 | 1,832 | -77.341% |
| 2026-09-11 | 41.7000 | 41.7000 | 39.0000 | 39.0000 | +14.135% | 3 | 1,829 | -79.462% |
| 2026-09-10 | 34.1700 | 34.1700 | 34.1700 | 34.1700 | -13.450% | 1 | 1,829 | -76.558% |
| 2026-09-09 | 41.3500 | 41.3500 | 39.4800 | 39.4800 | -29.626% | 2 | 1,829 | -79.711% |
| 2026-09-04 | 57.0000 | 59.3000 | 55.6000 | 56.1000 | -15.103% | 73 | 1,761 | -85.722% |
| 2026-09-03 | 62.4000 | 66.0800 | 62.4000 | 66.0800 | +43.715% | 115 | 1,646 | -87.878% |
| 2026-09-02 | 45.9800 | 45.9800 | 45.9800 | 45.9800 | +7.179% | 3 | 1,643 | -82.579% |
| 2026-09-01 | 43.2000 | 43.9000 | 42.9000 | 42.9000 | -24.737% | 775 | 1,013 | -81.329% |
| 2026-08-31 | 53.6000 | 57.0000 | 53.4000 | 57.0000 | -16.715% | 18 | 1,020 | -85.947% |
| 2026-08-28 | 88.4100 | 88.9500 | 68.4400 | 68.4400 | +0.795% | 8 | 1,020 | -88.296% |
| 2026-08-25 | 67.9000 | 67.9000 | 67.9000 | 67.9000 | +5.796% | 4 | 1,024 | -88.203% |
| 2026-08-24 | 61.5000 | 64.1800 | 61.5000 | 64.1800 | -10.363% | 5 | 1,019 | -87.519% |
| 2026-08-21 | 71.7000 | 72.9000 | 71.6000 | 71.6000 | +5.761% | 28 | 1,013 | -88.813% |
| 2026-08-20 | 67.3000 | 68.0000 | 66.8000 | 67.7000 | -44.096% | 13 | 1,013 | -88.168% |
| 2026-08-14 | 121.1000 | 121.1000 | 121.1000 | 121.1000 | -14.856% | 2 | 1,013 | -93.386% |
| 2026-08-13 | 142.2300 | 142.2300 | 142.2300 | 142.2300 | +24.436% | 6 | 1,013 | -94.368% |
| 2026-08-12 | 110.8000 | 114.3000 | 110.8000 | 114.3000 | +5.638% | 2 | 1,014 | -92.992% |
| 2026-08-11 | 121.1000 | 121.1000 | 108.2000 | 108.2000 | -10.133% | 2 | 1,014 | -92.597% |
| 2026-08-10 | 120.8000 | 120.8000 | 119.2000 | 120.4000 | +5.540% | 3 | 1,011 | -93.347% |
| 2026-08-07 | 120.2300 | 121.9400 | 114.0800 | 114.0800 | +5.337% | 24 | 1,028 | -92.979% |
| 2026-08-06 | 108.3000 | 108.3000 | 108.3000 | 108.3000 | -11.534% | 1 | 1,028 | -92.604% |
| 2026-08-05 | 122.4200 | 122.4200 | 122.4200 | 122.4200 | -11.290% | 2 | 1,029 | -93.457% |
| 2026-08-04 | 104.0000 | 138.0000 | 98.3800 | 138.0000 | +79.781% | 208 | 864 | -94.196% |
| 2026-08-03 | 58.4100 | 76.7600 | 58.4100 | 76.7600 | +60.922% | 19 | 870 | -89.565% |
| 2026-07-31 | 44.5500 | 47.7000 | 44.2800 | 47.7000 | +35.204% | 10 | 868 | -83.208% |
| 2026-07-29 | 35.2800 | 35.2800 | 35.2800 | 35.2800 | -14.967% | 4 | 868 | -77.296% |
| 2026-07-28 | 42.8400 | 42.8400 | 41.4900 | 41.4900 | +6.031% | 273 | 677 | -80.694% |
| 2026-07-27 | 38.0000 | 39.3000 | 38.0000 | 39.1300 | -5.688% | 160 | 527 | -79.530% |
| 2026-07-23 | 41.5500 | 41.5500 | 41.4900 | 41.4900 | -31.331% | 20 | 507 | -80.694% |
| 2026-07-22 | 61.3000 | 61.3000 | 60.4200 | 60.4200 | -4.489% | 8 | 511 | -86.743% |
| 2026-07-21 | 58.3100 | 63.4000 | 58.3100 | 63.2600 | -17.231% | 13 | 507 | -87.338% |
| 2026-07-16 | 84.1300 | 84.1300 | 76.4300 | 76.4300 | -9.336% | 8 | 511 | -89.520% |
| 2026-07-14 | 82.3100 | 84.3000 | 82.3100 | 84.3000 | +4.074% | 2 | 511 | -90.498% |
| 2026-07-13 | 88.7300 | 88.7300 | 80.9000 | 81.0000 | -13.369% | 21 | 477 | -90.111% |
| 2026-07-10 | 90.0000 | 93.5000 | 90.0000 | 93.5000 | +5.578% | 2 | 477 | -91.433% |
| 2026-07-09 | 88.5600 | 88.5600 | 88.5600 | 88.5600 | +21.983% | 2 | 479 | -90.955% |
| 2026-07-08 | 72.4000 | 72.6000 | 72.4000 | 72.6000 | -13.417% | 24 | 500 | -88.967% |
| 2026-07-07 | 85.7900 | 85.7900 | 83.8500 | 83.8500 | -10.417% | 31 | 527 | -90.447% |
| 2026-07-06 | 85.4100 | 93.6000 | 85.4100 | 93.6000 | +3.448% | 34 | 538 | -91.442% |
| 2026-07-02 | 90.4800 | 90.4800 | 90.4800 | 90.4800 | -2.099% | 1 | 539 | -91.147% |
| 2026-07-01 | 92.4200 | 92.4200 | 92.4200 | 92.4200 | +1.227% | 4 | 535 | -91.333% |
| 2026-06-30 | 89.3000 | 91.3000 | 89.2000 | 91.3000 | +35.259% | 9 | 530 | -91.227% |
| 2026-06-26 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -11.067% | 1 | 531 | -88.133% |
| 2026-06-23 | 74.6000 | 76.7000 | 74.0000 | 75.9000 | -31.013% | 69 | 483 | -89.447% |
| 2026-06-18 | 103.5800 | 110.0300 | 103.5800 | 110.0200 | -14.295% | 11 | 477 | -92.720% |
| 2026-06-16 | 128.3700 | 128.3700 | 128.3700 | 128.3700 | -5.770% | 4 | 477 | -93.760% |
| 2026-06-15 | 132.5700 | 136.2300 | 132.5700 | 136.2300 | +35.958% | 30 | 447 | -94.120% |
| 2026-06-12 | 91.7900 | 101.8500 | 91.7900 | 100.2000 | +11.333% | 58 | 458 | -92.006% |
| 2026-06-11 | 78.3600 | 90.4300 | 76.6600 | 90.0000 | +2.459% | 45 | 444 | -91.100% |
| 2026-06-10 | 87.8400 | 87.8400 | 87.8400 | 87.8400 | -13.756% | 1 | 445 | -90.881% |
| 2026-06-09 | 101.8500 | 101.8500 | 101.8500 | 101.8500 | +3.823% | 8 | 437 | -92.135% |
| 2026-06-08 | 98.9000 | 98.9000 | 98.1000 | 98.1000 | -4.405% | 241 | 614 | -91.835% |
| 2026-06-05 | 140.1400 | 140.1400 | 96.0000 | 102.6200 | -32.295% | 69 | 570 | -92.195% |
| 2026-06-04 | 151.5700 | 151.5700 | 151.5700 | 151.5700 | -1.225% | 2 | 570 | -94.715% |
| 2026-06-03 | 154.2500 | 154.2600 | 152.8500 | 153.4500 | -0.013% | 281 | 290 | -94.780% |
| 2026-06-01 | 153.4700 | 153.4700 | 153.4700 | 153.4700 | -5.609% | 1 | 289 | -94.781% |
| 2026-05-29 | 164.1400 | 164.4500 | 162.5900 | 162.5900 | +3.265% | 15 | 289 | -95.073% |
| 2026-05-28 | 151.4200 | 157.4500 | 151.4200 | 157.4500 | +7.116% | 44 | 293 | -94.913% |
| 2026-05-27 | 142.9000 | 146.9900 | 142.9000 | 146.9900 | +2.956% | 5 | 290 | -94.551% |
| 2026-05-26 | 143.2600 | 143.2600 | 142.7100 | 142.7700 | +28.091% | 13 | 278 | -94.390% |
| 2026-05-21 | 111.4600 | 111.4600 | 111.4600 | 111.4600 | -7.271% | 9 | 278 | -92.814% |
| 2026-05-20 | 118.4300 | 121.2000 | 118.4300 | 120.2000 | -12.633% | 5 | 275 | -93.336% |
| 2026-05-15 | 137.5800 | 137.5800 | 137.5800 | 137.5800 | -3.133% | 5 | 271 | -94.178% |
| 2026-05-13 | 142.0300 | 142.0300 | 142.0300 | 142.0300 | +26.960% | 252 | 50 | -94.360% |
| 2026-05-12 | 111.1300 | 111.8700 | 111.1300 | 111.8700 | -15.481% | 20 | 33 | -92.840% |
| 2026-05-11 | 129.7000 | 133.7000 | 129.4500 | 132.3600 | +12.618% | 7 | 28 | -93.948% |
| 2026-05-08 | 118.7400 | 118.7400 | 117.5300 | 117.5300 | +11.509% | 24 | 4 | -93.185% |
| 2026-05-07 | 108.4700 | 108.4700 | 105.4000 | 105.4000 | 0.000% | 4 | 0 | -92.400% |