SPX261120C08125000
SPX Nov 20 2026 8125.00 Call
optionOPRA
EODOct 28, 2026
6.77USD+23.091%(+1.27)23Vol4,276OI
SPX261120C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.0700 | 6.7700 | 4.7000 | 6.7700 | +23.091% | 23 | 4,276 | 0.000% |
| 2026-10-27 | 3.7500 | 5.9000 | 3.7500 | 5.5000 | +36.476% | 48 | 4,270 | +23.091% |
| 2026-10-26 | 3.7000 | 4.3200 | 3.7000 | 4.0300 | +25.938% | 55 | 4,262 | +67.990% |
| 2026-10-23 | 3.7800 | 4.1500 | 3.2000 | 3.2000 | -33.333% | 214 | 4,150 | +111.562% |
| 2026-10-22 | 4.8500 | 5.2000 | 4.7900 | 4.8000 | -56.640% | 22 | 4,142 | +41.042% |
| 2026-10-21 | 8.3000 | 11.0700 | 8.3000 | 11.0700 | +58.143% | 53 | 4,108 | -38.844% |
| 2026-10-20 | 5.2300 | 9.3000 | 5.2300 | 7.0000 | +14.754% | 1,012 | 4,556 | -3.286% |
| 2026-10-19 | 6.1000 | 8.2500 | 6.1000 | 6.1000 | +10.909% | 184 | 4,618 | +10.984% |
| 2026-10-16 | 9.7000 | 9.7000 | 5.1000 | 5.5000 | -54.167% | 68 | 4,620 | +23.091% |
| 2026-10-15 | 10.8000 | 12.0000 | 9.9100 | 12.0000 | +41.176% | 31 | 5,131 | -43.583% |
| 2026-10-14 | 13.9900 | 13.9900 | 8.5000 | 8.5000 | -56.410% | 763 | 4,580 | -20.353% |
| 2026-10-13 | 19.4700 | 20.5200 | 17.3000 | 19.5000 | -6.250% | 24 | 4,578 | -65.282% |
| 2026-10-12 | 22.3000 | 23.5000 | 20.8000 | 20.8000 | -20.550% | 131 | 4,536 | -67.452% |
| 2026-10-09 | 24.3800 | 27.0000 | 24.3800 | 26.1800 | +21.654% | 43 | 4,501 | -74.141% |
| 2026-10-08 | 25.3700 | 28.6400 | 19.8600 | 21.5200 | -25.614% | 37 | 4,477 | -68.541% |
| 2026-10-07 | 26.9000 | 30.3800 | 25.5000 | 28.9300 | -23.038% | 15 | 4,478 | -76.599% |
| 2026-10-06 | 36.0700 | 42.3800 | 36.0700 | 37.5900 | +30.657% | 65 | 4,468 | -81.990% |
| 2026-10-05 | 23.3700 | 33.4000 | 23.3700 | 28.7700 | +29.478% | 1,579 | 4,628 | -76.469% |
| 2026-10-02 | 24.8000 | 29.6500 | 22.2200 | 22.2200 | +20.958% | 19 | 4,627 | -69.532% |
| 2026-10-01 | 15.1000 | 19.2300 | 14.5800 | 18.3700 | -12.732% | 477 | 5,068 | -63.146% |
| 2026-09-30 | 27.0000 | 27.0000 | 21.0500 | 21.0500 | +4.415% | 28 | 5,095 | -67.838% |
| 2026-09-29 | 21.2100 | 21.2100 | 19.1300 | 20.1600 | -5.794% | 6 | 4,877 | -66.419% |
| 2026-09-28 | 21.1300 | 24.3100 | 21.1300 | 21.4000 | -30.270% | 74 | 4,879 | -68.364% |
| 2026-09-25 | 27.2000 | 32.3900 | 26.9500 | 30.6900 | +10.396% | 5 | 4,877 | -77.941% |
| 2026-09-24 | 24.1800 | 27.9000 | 24.1800 | 27.8000 | -35.198% | 773 | 4,754 | -75.647% |
| 2026-09-22 | 44.9000 | 45.2400 | 42.9000 | 42.9000 | -1.831% | 40 | 4,732 | -84.219% |
| 2026-09-21 | 28.9000 | 45.9200 | 28.9000 | 43.7000 | +124.679% | 63 | 4,734 | -84.508% |
| 2026-09-18 | 21.6000 | 21.6000 | 18.2000 | 19.4500 | -11.187% | 1,532 | 4,844 | -65.193% |
| 2026-09-17 | 21.5000 | 22.0000 | 20.8000 | 21.9000 | +47.475% | 246 | 5,020 | -69.087% |
| 2026-09-16 | 20.6300 | 22.1000 | 14.8500 | 14.8500 | -36.566% | 18 | 5,009 | -54.411% |
| 2026-09-14 | 26.6600 | 26.6600 | 23.4100 | 23.4100 | -24.727% | 38 | 5,027 | -71.081% |
| 2026-09-11 | 32.2000 | 32.2000 | 31.1000 | 31.1000 | -19.907% | 2 | 5,026 | -78.232% |
| 2026-09-08 | 38.7900 | 38.8300 | 38.7900 | 38.8300 | +12.878% | 25 | 5,051 | -82.565% |
| 2026-09-01 | 38.8500 | 38.8500 | 34.4000 | 34.4000 | -21.711% | 2 | 5,051 | -80.320% |
| 2026-08-31 | 43.6300 | 43.9400 | 43.6300 | 43.9400 | -20.542% | 25 | 5,026 | -84.593% |
| 2026-08-28 | 53.0000 | 55.3000 | 53.0000 | 55.3000 | +1.282% | 12 | 5,038 | -87.758% |
| 2026-08-26 | 52.9000 | 54.6000 | 52.7000 | 54.6000 | +0.368% | 28 | 5,057 | -87.601% |
| 2026-08-25 | 53.4000 | 54.4000 | 53.4000 | 54.4000 | +5.631% | 2 | 5,058 | -87.555% |
| 2026-08-24 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -7.073% | 10 | 5,068 | -86.854% |
| 2026-08-20 | 55.4200 | 55.4200 | 55.4200 | 55.4200 | -22.490% | 1,448 | 3,634 | -87.784% |
| 2026-08-19 | 72.1000 | 72.8000 | 71.0000 | 71.5000 | +3.473% | 1,213 | 2,614 | -90.531% |
| 2026-08-18 | 70.7000 | 70.7000 | 69.1000 | 69.1000 | -29.418% | 1,264 | 1,457 | -90.203% |
| 2026-08-17 | 97.9000 | 97.9000 | 97.9000 | 97.9000 | -5.283% | 2 | 1,459 | -93.085% |
| 2026-08-14 | 103.3600 | 103.3600 | 103.3600 | 103.3600 | -9.579% | 1 | 1,459 | -93.450% |
| 2026-08-13 | 114.3100 | 114.3100 | 114.3100 | 114.3100 | +24.521% | 1 | 1,459 | -94.078% |
| 2026-08-11 | 91.8000 | 91.8000 | 91.8000 | 91.8000 | -13.002% | 1 | 1,459 | -92.625% |
| 2026-08-07 | 105.5200 | 105.5200 | 105.5200 | 105.5200 | +5.869% | 1 | 1,459 | -93.584% |
| 2026-08-06 | 99.6700 | 99.6700 | 99.6700 | 99.6700 | -2.571% | 7 | 1,459 | -93.208% |
| 2026-08-05 | 133.7000 | 133.7000 | 102.3000 | 102.3000 | -13.232% | 9 | 1,459 | -93.382% |
| 2026-08-04 | 89.2000 | 117.9000 | 85.1000 | 117.9000 | +374.447% | 35 | 1,444 | -94.258% |
| 2026-07-29 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -52.936% | 2 | 1,202 | -72.757% |
| 2026-07-21 | 48.1500 | 52.8000 | 48.1500 | 52.8000 | +3.206% | 4 | 1,201 | -87.178% |
| 2026-07-17 | 49.3500 | 57.6000 | 49.3500 | 51.1600 | -27.123% | 17 | 1,211 | -86.767% |
| 2026-07-15 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | -0.142% | 2 | 1,213 | -90.356% |
| 2026-07-14 | 70.9500 | 71.1000 | 70.3000 | 70.3000 | +1.855% | 7 | 1,214 | -90.370% |
| 2026-07-13 | 75.5000 | 75.5000 | 68.8700 | 69.0200 | -16.903% | 43 | 1,198 | -90.191% |
| 2026-07-10 | 83.0600 | 83.0600 | 83.0600 | 83.0600 | +10.013% | 2 | 1,198 | -91.849% |
| 2026-07-09 | 72.6200 | 75.5000 | 72.6200 | 75.5000 | +10.348% | 5 | 1,196 | -91.033% |
| 2026-07-07 | 73.3000 | 73.3000 | 68.4200 | 68.4200 | +11.542% | 8 | 1,197 | -90.105% |
| 2026-06-29 | 61.1600 | 61.3400 | 61.0400 | 61.3400 | +16.838% | 8 | 1,197 | -88.963% |
| 2026-06-26 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -38.882% | 10 | 1,197 | -87.105% |
| 2026-06-22 | 85.9000 | 85.9000 | 85.9000 | 85.9000 | -7.525% | 7 | 1,197 | -92.119% |
| 2026-06-18 | 94.3700 | 94.3700 | 92.8900 | 92.8900 | -4.952% | 4 | 1,193 | -92.712% |
| 2026-06-17 | 98.3500 | 98.9100 | 97.7300 | 97.7300 | +11.551% | 10 | 1,191 | -93.073% |
| 2026-06-12 | 87.6100 | 87.6100 | 87.6100 | 87.6100 | +24.270% | 1 | 1,192 | -92.273% |
| 2026-06-11 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | +9.813% | 3 | 1,195 | -90.397% |
| 2026-06-09 | 64.1200 | 64.2000 | 64.1200 | 64.2000 | -55.785% | 10 | 1,339 | -89.455% |
| 2026-06-04 | 134.6000 | 145.4300 | 134.6000 | 145.2000 | +4.415% | 14 | 1,472 | -95.337% |
| 2026-06-03 | 138.8500 | 139.0800 | 138.8500 | 139.0600 | -8.375% | 13 | 1,472 | -95.132% |
| 2026-06-02 | 146.3900 | 154.2200 | 146.3900 | 151.7700 | +2.209% | 8 | 1,472 | -95.539% |
| 2026-06-01 | 137.7000 | 153.6100 | 137.7000 | 148.4900 | +4.204% | 6 | 1,472 | -95.441% |
| 2026-05-29 | 151.5000 | 151.7000 | 138.8500 | 142.5000 | -1.110% | 35 | 1,494 | -95.249% |
| 2026-05-28 | 134.6000 | 144.1000 | 134.6000 | 144.1000 | +10.278% | 17 | 1,491 | -95.302% |
| 2026-05-27 | 130.6700 | 130.6700 | 130.6700 | 130.6700 | +25.283% | 7 | 1,484 | -94.819% |
| 2026-05-20 | 107.2400 | 107.2400 | 104.3000 | 104.3000 | +11.384% | 9 | 1,475 | -93.509% |
| 2026-05-19 | 84.2200 | 93.6400 | 84.2200 | 93.6400 | -13.417% | 36 | 1,441 | -92.770% |
| 2026-05-18 | 110.1400 | 111.0500 | 107.4600 | 108.1500 | -25.925% | 63 | 1,409 | -93.740% |
| 2026-05-14 | 155.7400 | 155.8100 | 146.0000 | 146.0000 | +14.286% | 16 | 1,406 | -95.363% |
| 2026-05-13 | 127.7500 | 127.7500 | 127.7500 | 127.7500 | +17.634% | 251 | 1,155 | -94.701% |
| 2026-05-12 | 102.5400 | 108.8400 | 102.5400 | 108.6000 | -3.766% | 23 | 1,132 | -93.766% |
| 2026-05-11 | 106.3800 | 113.3000 | 106.3800 | 112.8500 | +26.372% | 26 | 1,106 | -94.001% |
| 2026-05-07 | 89.3000 | 89.3000 | 89.3000 | 89.3000 | 0.000% | 6 | 0 | -92.419% |