SPX261120C08140000
SPX Nov 20 2026 8140.00 Call
optionOPRA
EODOct 28, 2026
6.23USD+27.143%(+1.33)3Vol563OI
SPX261120C08140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.4500 | 6.2300 | 4.0300 | 6.2300 | +27.143% | 3 | 563 | 0.000% |
| 2026-10-27 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +36.111% | 1 | 563 | +27.143% |
| 2026-10-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +15.756% | 60 | 563 | +73.056% |
| 2026-10-23 | 3.4400 | 3.6700 | 2.9500 | 3.1100 | -24.146% | 154 | 562 | +100.322% |
| 2026-10-22 | 5.4000 | 5.5000 | 4.1000 | 4.1000 | -43.836% | 10 | 563 | +51.951% |
| 2026-10-21 | 7.3000 | 7.3000 | 6.4700 | 7.3000 | +27.400% | 139 | 528 | -14.658% |
| 2026-10-20 | 7.8200 | 8.3000 | 5.6000 | 5.7300 | -0.693% | 30 | 525 | +8.726% |
| 2026-10-19 | 5.2000 | 6.2100 | 5.2000 | 5.7700 | +12.916% | 75 | 520 | +7.972% |
| 2026-10-16 | 8.2800 | 8.2800 | 5.1100 | 5.1100 | -48.900% | 58 | 480 | +21.918% |
| 2026-10-15 | 9.1200 | 10.0000 | 8.8300 | 10.0000 | +41.844% | 36 | 496 | -37.700% |
| 2026-10-14 | 13.1800 | 13.1800 | 7.0500 | 7.0500 | -54.516% | 47 | 522 | -11.631% |
| 2026-10-13 | 17.2300 | 17.3000 | 15.5000 | 15.5000 | -15.761% | 84 | 471 | -59.806% |
| 2026-10-12 | 18.4000 | 18.5000 | 18.3000 | 18.4000 | -24.280% | 29 | 476 | -66.141% |
| 2026-10-09 | 22.3000 | 24.3000 | 22.0500 | 24.3000 | +35.000% | 3 | 474 | -74.362% |
| 2026-10-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -30.822% | 25 | 449 | -65.389% |
| 2026-10-07 | 25.4300 | 26.0700 | 23.1100 | 26.0200 | -24.338% | 21 | 436 | -76.057% |
| 2026-10-06 | 36.7700 | 39.1600 | 34.3900 | 34.3900 | +27.844% | 11 | 431 | -81.884% |
| 2026-10-05 | 25.2500 | 26.9000 | 25.2500 | 26.9000 | +30.140% | 2 | 430 | -76.840% |
| 2026-10-02 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | +41.672% | 10 | 430 | -69.860% |
| 2026-10-01 | 14.4100 | 15.2000 | 12.8400 | 14.5900 | -35.868% | 364 | 665 | -57.300% |
| 2026-09-30 | 20.7500 | 22.7500 | 19.8700 | 22.7500 | +21.011% | 31 | 693 | -72.615% |
| 2026-09-29 | 16.7000 | 19.0000 | 16.7000 | 18.8000 | -6.468% | 202 | 858 | -66.862% |
| 2026-09-28 | 19.3000 | 24.3000 | 19.0000 | 20.1000 | -21.637% | 102 | 904 | -69.005% |
| 2026-09-25 | 24.4500 | 25.6500 | 24.0500 | 25.6500 | -0.195% | 400 | 1,183 | -75.712% |
| 2026-09-24 | 25.1300 | 25.7000 | 25.1300 | 25.7000 | -0.580% | 2 | 1,182 | -75.759% |
| 2026-09-23 | 28.2600 | 28.2600 | 25.8500 | 25.8500 | -32.188% | 12 | 1,193 | -75.899% |
| 2026-09-22 | 37.3600 | 38.9000 | 37.3600 | 38.1200 | -11.142% | 197 | 1,208 | -83.657% |
| 2026-09-21 | 25.6000 | 42.9000 | 25.6000 | 42.9000 | +129.412% | 335 | 1,058 | -85.478% |
| 2026-09-18 | 16.6300 | 18.8000 | 16.4000 | 18.7000 | -7.882% | 74 | 1,035 | -66.684% |
| 2026-09-17 | 19.3000 | 20.3000 | 19.3000 | 20.3000 | +43.972% | 10 | 1,029 | -69.310% |
| 2026-09-16 | 18.7000 | 19.8000 | 14.1000 | 14.1000 | -19.886% | 470 | 561 | -55.816% |
| 2026-09-15 | 17.3400 | 19.0300 | 16.2700 | 17.6000 | -20.362% | 490 | 92 | -64.602% |
| 2026-09-14 | 19.7000 | 22.1000 | 19.7000 | 22.1000 | -23.793% | 21 | 71 | -71.810% |
| 2026-09-11 | 30.0000 | 31.2000 | 29.0000 | 29.0000 | -1.024% | 8 | 67 | -78.517% |
| 2026-09-09 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -29.904% | 2 | 65 | -78.737% |
| 2026-09-04 | 41.6000 | 41.8000 | 41.6000 | 41.8000 | -9.602% | 9 | 56 | -85.096% |
| 2026-09-03 | 46.2400 | 46.2400 | 46.2400 | 46.2400 | +11.154% | 2 | 54 | -86.527% |
| 2026-08-31 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | -26.110% | 18 | 42 | -85.024% |
| 2026-08-27 | 56.3000 | 56.3000 | 56.3000 | 56.3000 | +8.269% | 3 | 39 | -88.934% |
| 2026-08-26 | 54.0200 | 54.0200 | 50.1000 | 52.0000 | +3.093% | 9 | 35 | -88.019% |
| 2026-08-25 | 50.4100 | 50.4400 | 50.4100 | 50.4400 | +4.647% | 2 | 34 | -87.649% |
| 2026-08-24 | 50.4100 | 50.4100 | 48.2000 | 48.2000 | -14.387% | 2 | 32 | -87.075% |
| 2026-08-21 | 57.2000 | 57.2000 | 56.3000 | 56.3000 | +11.485% | 2 | 32 | -88.934% |
| 2026-08-20 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -21.827% | 2 | 30 | -87.663% |
| 2026-08-19 | 64.6000 | 64.6000 | 64.6000 | 64.6000 | -3.883% | 1 | 29 | -90.356% |
| 2026-08-18 | 71.2000 | 71.2000 | 67.2100 | 67.2100 | -19.797% | 18 | 17 | -90.731% |
| 2026-08-17 | 87.0400 | 87.0400 | 83.8000 | 83.8000 | -15.948% | 5 | 15 | -92.566% |
| 2026-08-14 | 99.7000 | 99.7000 | 99.7000 | 99.7000 | -7.428% | 1 | 14 | -93.751% |
| 2026-08-13 | 109.1000 | 109.1000 | 107.7000 | 107.7000 | +23.227% | 5 | 9 | -94.215% |
| 2026-08-12 | 87.7000 | 87.7000 | 87.4000 | 87.4000 | -0.342% | 6 | 3 | -92.872% |
| 2026-08-11 | 87.7000 | 87.7000 | 87.7000 | 87.7000 | -7.878% | 1 | 3 | -92.896% |
| 2026-08-07 | 97.6600 | 97.6600 | 95.2000 | 95.2000 | 0.000% | 5 | 0 | -93.456% |