SPX261120C08150000
SPX Nov 20 2026 8150.00 Call
optionOPRA
EODOct 28, 2026
4.54USD-2.366%(-0.11)21Vol8,082OI
SPX261120C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.4000 | 4.7300 | 3.7000 | 4.5400 | -2.366% | 21 | 8,082 | 0.000% |
| 2026-10-27 | 3.5900 | 4.6500 | 3.4100 | 4.6500 | +47.619% | 62 | 8,086 | -2.366% |
| 2026-10-26 | 3.1500 | 4.1100 | 2.9400 | 3.1500 | +20.229% | 59 | 8,092 | +44.127% |
| 2026-10-23 | 3.1900 | 3.3500 | 2.5600 | 2.6200 | -31.771% | 3,067 | 8,830 | +73.282% |
| 2026-10-22 | 4.6900 | 4.6900 | 3.8400 | 3.8400 | -43.942% | 1,296 | 8,798 | +18.229% |
| 2026-10-21 | 6.7000 | 9.3700 | 5.8000 | 6.8500 | +26.852% | 128 | 8,765 | -33.723% |
| 2026-10-20 | 4.2300 | 7.6000 | 4.2300 | 5.4000 | +8.000% | 799 | 8,349 | -15.926% |
| 2026-10-19 | 5.5000 | 6.3400 | 4.8900 | 5.0000 | +13.636% | 64 | 8,371 | -9.200% |
| 2026-10-16 | 8.9500 | 8.9500 | 4.0600 | 4.4000 | -52.174% | 131 | 8,292 | +3.182% |
| 2026-10-15 | 6.1900 | 9.6400 | 6.1900 | 9.2000 | +26.027% | 428 | 8,283 | -50.652% |
| 2026-10-14 | 11.8000 | 12.8000 | 6.7000 | 7.3000 | -54.375% | 390 | 8,308 | -37.808% |
| 2026-10-13 | 16.8000 | 17.5800 | 13.9000 | 16.0000 | -9.859% | 1,815 | 6,995 | -71.625% |
| 2026-10-12 | 21.4300 | 21.4300 | 16.9000 | 17.7500 | -18.764% | 137 | 6,901 | -74.423% |
| 2026-10-09 | 19.7600 | 22.6800 | 18.2200 | 21.8500 | +30.682% | 221 | 6,906 | -79.222% |
| 2026-10-08 | 22.3000 | 22.3000 | 15.7000 | 16.7200 | -31.894% | 1,055 | 6,666 | -72.847% |
| 2026-10-07 | 25.0500 | 26.1000 | 21.6900 | 24.5500 | -22.968% | 251 | 6,270 | -81.507% |
| 2026-10-06 | 32.1500 | 39.3000 | 31.8700 | 31.8700 | +10.468% | 108 | 6,268 | -85.755% |
| 2026-10-05 | 20.1100 | 28.8500 | 19.6900 | 28.8500 | +45.707% | 913 | 6,020 | -84.263% |
| 2026-10-02 | 23.3000 | 26.0000 | 18.4500 | 19.8000 | +28.990% | 1,032 | 6,814 | -77.071% |
| 2026-10-01 | 17.1000 | 17.1000 | 12.7200 | 15.3500 | -19.211% | 902 | 6,923 | -70.423% |
| 2026-09-30 | 19.4800 | 21.7000 | 19.0000 | 19.0000 | +8.571% | 22 | 6,925 | -76.105% |
| 2026-09-29 | 18.1000 | 18.1000 | 15.0500 | 17.5000 | -8.902% | 43 | 6,882 | -74.057% |
| 2026-09-28 | 21.9000 | 21.9000 | 18.3000 | 19.2100 | -31.855% | 103 | 6,937 | -76.366% |
| 2026-09-25 | 24.9000 | 28.1900 | 21.8000 | 28.1900 | +12.400% | 261 | 7,117 | -83.895% |
| 2026-09-24 | 24.0000 | 26.6400 | 24.0000 | 25.0800 | +1.538% | 82 | 7,120 | -81.898% |
| 2026-09-23 | 33.4000 | 33.4000 | 23.0000 | 24.7000 | -31.711% | 819 | 7,990 | -81.619% |
| 2026-09-22 | 41.0000 | 41.0000 | 33.7000 | 36.1700 | -11.239% | 796 | 6,773 | -87.448% |
| 2026-09-21 | 22.7800 | 40.7500 | 22.7800 | 40.7500 | +135.822% | 370 | 6,987 | -88.859% |
| 2026-09-18 | 18.2300 | 18.2300 | 15.0000 | 17.2800 | -8.085% | 633 | 6,857 | -73.727% |
| 2026-09-17 | 17.5700 | 18.8000 | 17.5000 | 18.8000 | +45.174% | 287 | 6,678 | -75.851% |
| 2026-09-16 | 17.4600 | 19.1000 | 12.7700 | 12.9500 | -21.515% | 141 | 6,613 | -64.942% |
| 2026-09-15 | 18.1500 | 18.5000 | 15.9900 | 16.5000 | -21.053% | 289 | 6,529 | -72.485% |
| 2026-09-14 | 19.5000 | 22.7200 | 19.1000 | 20.9000 | -18.677% | 93 | 6,464 | -78.278% |
| 2026-09-11 | 28.1300 | 28.6400 | 25.7000 | 25.7000 | +16.027% | 3,209 | 4,200 | -82.335% |
| 2026-09-10 | 23.0000 | 23.0000 | 22.0500 | 22.1500 | -22.390% | 115 | 4,148 | -79.503% |
| 2026-09-09 | 28.9500 | 29.4900 | 27.8600 | 28.5400 | -13.515% | 109 | 4,193 | -84.093% |
| 2026-09-08 | 35.8100 | 35.8100 | 32.4000 | 33.0000 | -17.706% | 10 | 4,195 | -86.242% |
| 2026-09-04 | 38.8500 | 40.1000 | 38.8500 | 40.1000 | -20.120% | 97 | 4,142 | -88.678% |
| 2026-09-03 | 43.0300 | 50.6700 | 40.1000 | 50.2000 | +47.647% | 223 | 4,144 | -90.956% |
| 2026-09-02 | 37.6500 | 37.6500 | 34.0000 | 34.0000 | +15.254% | 502 | 3,794 | -86.647% |
| 2026-09-01 | 31.6000 | 35.2000 | 29.4000 | 29.5000 | -24.165% | 960 | 3,158 | -84.610% |
| 2026-08-31 | 40.6000 | 41.4400 | 37.5900 | 38.9000 | -21.872% | 723 | 2,684 | -88.329% |
| 2026-08-28 | 53.6100 | 53.6100 | 49.7900 | 49.7900 | -11.010% | 110 | 2,596 | -90.882% |
| 2026-08-27 | 54.9700 | 55.9500 | 54.9700 | 55.9500 | +12.802% | 50 | 2,621 | -91.886% |
| 2026-08-26 | 48.0800 | 49.6000 | 48.0800 | 49.6000 | +0.547% | 50 | 2,571 | -90.847% |
| 2026-08-25 | 49.4000 | 49.4000 | 49.3300 | 49.3300 | +7.007% | 58 | 2,523 | -90.797% |
| 2026-08-24 | 46.3100 | 48.2400 | 44.4100 | 46.1000 | -11.295% | 85 | 2,442 | -90.152% |
| 2026-08-21 | 51.9700 | 51.9700 | 51.9700 | 51.9700 | +8.271% | 47 | 2,395 | -91.264% |
| 2026-08-20 | 51.7300 | 51.7300 | 48.0000 | 48.0000 | -25.466% | 49 | 2,346 | -90.542% |
| 2026-08-19 | 68.5500 | 68.5500 | 64.4000 | 64.4000 | -31.226% | 262 | 2,235 | -92.950% |
| 2026-08-14 | 97.5500 | 97.5500 | 93.6400 | 93.6400 | -17.679% | 10 | 2,032 | -95.152% |
| 2026-08-13 | 94.9100 | 113.8500 | 94.9100 | 113.7500 | +34.615% | 19 | 2,032 | -96.009% |
| 2026-08-11 | 84.2000 | 84.5000 | 84.2000 | 84.5000 | -13.863% | 2 | 1,781 | -94.627% |
| 2026-08-10 | 99.4700 | 99.4700 | 98.1000 | 98.1000 | +0.389% | 805 | 1,273 | -95.372% |
| 2026-08-07 | 95.2000 | 97.7200 | 94.7000 | 97.7200 | +0.154% | 56 | 1,227 | -95.354% |
| 2026-08-05 | 124.7900 | 128.0400 | 97.5700 | 97.5700 | -8.264% | 11 | 1,229 | -95.347% |
| 2026-08-04 | 82.5000 | 106.3600 | 81.3000 | 106.3600 | +84.333% | 34 | 1,218 | -95.731% |
| 2026-08-03 | 47.6500 | 57.7000 | 47.6500 | 57.7000 | +150.761% | 6 | 469 | -92.132% |
| 2026-07-29 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | -24.059% | 4 | 469 | -80.269% |
| 2026-07-28 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -1.783% | 5 | 464 | -85.017% |
| 2026-07-24 | 33.2100 | 33.2100 | 30.8500 | 30.8500 | -16.622% | 79 | 499 | -85.284% |
| 2026-07-23 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -23.157% | 40 | 499 | -87.730% |
| 2026-07-21 | 43.0500 | 48.1500 | 43.0500 | 48.1500 | -6.867% | 52 | 545 | -90.571% |
| 2026-07-17 | 48.2500 | 51.7000 | 48.2500 | 51.7000 | -10.103% | 5 | 545 | -91.219% |
| 2026-07-16 | 57.5100 | 57.5100 | 57.5100 | 57.5100 | -13.519% | 2 | 547 | -92.106% |
| 2026-07-15 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | +2.623% | 1 | 546 | -93.173% |
| 2026-07-14 | 62.2000 | 66.0000 | 62.2000 | 64.8000 | +0.232% | 140 | 431 | -92.994% |
| 2026-07-13 | 69.5300 | 69.5300 | 64.6500 | 64.6500 | -12.635% | 9 | 424 | -92.978% |
| 2026-07-10 | 71.6000 | 74.0000 | 71.6000 | 74.0000 | +6.017% | 2 | 425 | -93.865% |
| 2026-07-09 | 66.9000 | 69.8000 | 66.9000 | 69.8000 | -6.946% | 4 | 427 | -93.496% |
| 2026-07-06 | 70.7900 | 75.0100 | 70.7900 | 75.0100 | +32.060% | 28 | 436 | -93.947% |
| 2026-07-02 | 78.5100 | 78.5100 | 56.8000 | 56.8000 | -8.872% | 9 | 443 | -92.007% |
| 2026-06-29 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | +19.406% | 1 | 443 | -92.716% |
| 2026-06-25 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | -14.566% | 1 | 474 | -91.303% |
| 2026-06-23 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | -26.651% | 110 | 428 | -92.570% |
| 2026-06-22 | 89.3000 | 91.3000 | 83.3000 | 83.3000 | -9.907% | 62 | 418 | -94.550% |
| 2026-06-17 | 92.4600 | 92.4600 | 92.4600 | 92.4600 | -4.828% | 2 | 416 | -95.090% |
| 2026-06-16 | 106.9900 | 106.9900 | 97.1500 | 97.1500 | -13.950% | 5 | 412 | -95.327% |
| 2026-06-15 | 111.1100 | 117.1900 | 111.1100 | 112.9000 | +37.181% | 49 | 412 | -95.979% |
| 2026-06-12 | 80.6000 | 83.5000 | 80.6000 | 82.3000 | +2.236% | 18 | 404 | -94.484% |
| 2026-06-11 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | +20.060% | 5 | 399 | -94.360% |
| 2026-06-10 | 70.0600 | 70.0600 | 67.0500 | 67.0500 | +3.424% | 4 | 403 | -93.229% |
| 2026-06-09 | 57.9600 | 64.8700 | 57.9600 | 64.8300 | -18.072% | 13 | 404 | -92.997% |
| 2026-06-08 | 90.5000 | 90.5000 | 79.1300 | 79.1300 | -19.337% | 302 | 574 | -94.263% |
| 2026-06-05 | 98.1000 | 98.1000 | 98.1000 | 98.1000 | -28.426% | 2 | 572 | -95.372% |
| 2026-06-04 | 132.6100 | 137.0600 | 132.5400 | 137.0600 | -5.495% | 17 | 569 | -96.688% |
| 2026-06-02 | 138.6200 | 145.0300 | 138.6200 | 145.0300 | +0.034% | 12 | 558 | -96.870% |
| 2026-06-01 | 129.9300 | 145.0100 | 129.9300 | 144.9800 | +6.548% | 24 | 558 | -96.869% |
| 2026-05-29 | 138.6900 | 143.7000 | 136.0700 | 136.0700 | +0.221% | 35 | 527 | -96.663% |
| 2026-05-28 | 125.5900 | 135.7700 | 125.5900 | 135.7700 | +12.021% | 206 | 366 | -96.656% |
| 2026-05-27 | 121.5000 | 121.7000 | 121.2000 | 121.2000 | -7.854% | 35 | 365 | -96.254% |
| 2026-05-26 | 131.8200 | 131.8200 | 131.4900 | 131.5300 | +33.669% | 3 | 365 | -96.548% |
| 2026-05-21 | 101.0100 | 101.0100 | 98.4000 | 98.4000 | -3.150% | 21 | 344 | -95.386% |
| 2026-05-20 | 96.6000 | 101.6000 | 96.4000 | 101.6000 | +13.659% | 36 | 322 | -95.531% |
| 2026-05-19 | 89.3900 | 89.3900 | 89.3900 | 89.3900 | -11.853% | 1 | 321 | -94.921% |
| 2026-05-18 | 101.4000 | 101.5400 | 100.3900 | 101.4100 | -7.049% | 17 | 321 | -95.523% |
| 2026-05-15 | 116.3600 | 116.3600 | 109.1000 | 109.1000 | -6.648% | 34 | 292 | -95.839% |
| 2026-05-13 | 107.2000 | 116.8700 | 107.2000 | 116.8700 | +12.776% | 5 | 287 | -96.115% |
| 2026-05-12 | 104.3000 | 104.3000 | 103.6300 | 103.6300 | -7.258% | 7 | 280 | -95.619% |
| 2026-05-11 | 108.3200 | 111.7400 | 108.3200 | 111.7400 | +14.817% | 5 | 275 | -95.937% |
| 2026-05-08 | 97.3200 | 97.3200 | 97.3200 | 97.3200 | 0.000% | 86 | 0 | -95.335% |