SPX261120C08175000
SPX Nov 20 2026 8175.00 Call
optionOPRA
EODOct 28, 2026
3.00USD-13.043%(-0.45)4Vol1,594OI
SPX261120C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 4 | 1,591 | 0.000% |
| 2026-10-27 | 3.8000 | 3.8000 | 3.4500 | 3.4500 | +31.179% | 15 | 2,009 | -13.043% |
| 2026-10-26 | 2.5500 | 2.6400 | 2.5500 | 2.6300 | +7.347% | 652 | 2,167 | +14.068% |
| 2026-10-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -20.712% | 5 | 2,170 | +22.449% |
| 2026-10-22 | 3.8900 | 3.8900 | 3.0900 | 3.0900 | -58.523% | 25 | 2,170 | -2.913% |
| 2026-10-21 | 5.5000 | 7.4500 | 5.5000 | 7.4500 | +43.269% | 39 | 2,150 | -59.732% |
| 2026-10-20 | 5.6000 | 6.2000 | 5.2000 | 5.2000 | +27.139% | 11 | 2,153 | -42.308% |
| 2026-10-19 | 3.9900 | 4.8000 | 3.9900 | 4.0900 | +7.632% | 31 | 2,170 | -26.650% |
| 2026-10-16 | 5.9400 | 5.9400 | 3.3700 | 3.8000 | -50.968% | 14 | 2,177 | -21.053% |
| 2026-10-15 | 4.7600 | 7.7500 | 4.7600 | 7.7500 | +34.549% | 143 | 2,240 | -61.290% |
| 2026-10-14 | 9.8000 | 9.8000 | 5.6000 | 5.7600 | -55.000% | 76 | 2,282 | -47.917% |
| 2026-10-13 | 14.0000 | 14.0000 | 12.8000 | 12.8000 | -9.859% | 2 | 2,281 | -76.563% |
| 2026-10-12 | 15.3500 | 15.3500 | 13.7900 | 14.2000 | -22.574% | 503 | 1,862 | -78.873% |
| 2026-10-09 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +32.228% | 6 | 1,856 | -83.642% |
| 2026-10-08 | 17.5400 | 17.5400 | 12.4700 | 13.8700 | -33.157% | 532 | 1,518 | -78.371% |
| 2026-10-07 | 18.4200 | 22.5000 | 18.0000 | 20.7500 | -24.518% | 13 | 1,515 | -85.542% |
| 2026-10-06 | 27.0700 | 32.9500 | 26.8000 | 27.4900 | +12.434% | 258 | 1,521 | -89.087% |
| 2026-10-05 | 16.9200 | 24.4500 | 16.8000 | 24.4500 | +48.182% | 935 | 898 | -87.730% |
| 2026-10-02 | 18.2500 | 22.0500 | 16.5000 | 16.5000 | +18.449% | 638 | 1,070 | -81.818% |
| 2026-10-01 | 14.5000 | 14.5000 | 12.6900 | 13.9300 | -10.303% | 11 | 1,066 | -78.464% |
| 2026-09-30 | 16.7700 | 19.4500 | 15.5300 | 15.5300 | +5.718% | 24 | 1,062 | -80.683% |
| 2026-09-29 | 14.0000 | 14.6900 | 14.0000 | 14.6900 | -10.317% | 382 | 790 | -79.578% |
| 2026-09-28 | 15.9000 | 16.3800 | 15.7000 | 16.3800 | -32.033% | 461 | 599 | -81.685% |
| 2026-09-25 | 24.4600 | 24.4600 | 24.1000 | 24.1000 | +18.719% | 2 | 598 | -87.552% |
| 2026-09-24 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -17.680% | 1 | 598 | -85.222% |
| 2026-09-23 | 28.8000 | 28.8000 | 24.6600 | 24.6600 | -26.388% | 6 | 604 | -87.835% |
| 2026-09-22 | 31.8000 | 34.0000 | 29.5000 | 33.5000 | -6.944% | 10 | 606 | -91.045% |
| 2026-09-21 | 26.0000 | 36.3000 | 26.0000 | 36.0000 | +159.928% | 245 | 598 | -91.667% |
| 2026-09-18 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -13.975% | 1 | 603 | -78.339% |
| 2026-09-17 | 15.0000 | 16.6500 | 15.0000 | 16.1000 | +42.478% | 74 | 547 | -81.366% |
| 2026-09-16 | 15.6000 | 15.6000 | 9.8000 | 11.3000 | -21.254% | 10 | 543 | -73.451% |
| 2026-09-15 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -21.154% | 2 | 542 | -79.094% |
| 2026-09-14 | 17.7200 | 18.5500 | 17.7200 | 18.2000 | -20.870% | 285 | 325 | -83.516% |
| 2026-09-11 | 24.5000 | 24.5000 | 23.0000 | 23.0000 | +20.104% | 3 | 323 | -86.957% |
| 2026-09-10 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -21.805% | 2 | 323 | -84.334% |
| 2026-09-09 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | -30.228% | 1 | 326 | -87.750% |
| 2026-09-04 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +10.726% | 7 | 324 | -91.453% |
| 2026-09-02 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +22.158% | 40 | 324 | -90.536% |
| 2026-09-01 | 30.5000 | 30.5000 | 25.9500 | 25.9500 | -21.625% | 4 | 324 | -88.439% |
| 2026-08-31 | 36.8100 | 36.8100 | 33.1100 | 33.1100 | -31.279% | 3 | 325 | -90.939% |
| 2026-08-28 | 52.8300 | 56.0000 | 48.1800 | 48.1800 | +6.593% | 43 | 289 | -93.773% |
| 2026-08-26 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | +0.668% | 13 | 276 | -93.363% |
| 2026-08-25 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +8.063% | 2 | 274 | -93.318% |
| 2026-08-24 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | -18.369% | 2 | 274 | -92.780% |
| 2026-08-21 | 50.9300 | 50.9300 | 50.9000 | 50.9000 | -8.023% | 5 | 279 | -94.106% |
| 2026-08-19 | 55.3400 | 55.3400 | 55.3400 | 55.3400 | -32.668% | 14 | 293 | -94.579% |
| 2026-08-17 | 82.1900 | 82.1900 | 82.1900 | 82.1900 | -3.408% | 14 | 286 | -96.350% |
| 2026-08-14 | 85.0900 | 85.0900 | 85.0900 | 85.0900 | -11.705% | 1 | 286 | -96.474% |
| 2026-08-13 | 96.9800 | 96.9800 | 96.3700 | 96.3700 | +19.566% | 6 | 285 | -96.887% |
| 2026-08-12 | 80.5000 | 80.6000 | 80.5000 | 80.6000 | +4.000% | 4 | 290 | -96.278% |
| 2026-08-11 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | -14.175% | 5 | 285 | -96.129% |
| 2026-08-10 | 90.3000 | 90.3000 | 90.3000 | 90.3000 | -0.111% | 1 | 284 | -96.678% |
| 2026-08-07 | 90.4000 | 90.4000 | 90.4000 | 90.4000 | +3.432% | 4 | 283 | -96.681% |
| 2026-08-05 | 87.4000 | 87.4000 | 87.4000 | 87.4000 | -10.405% | 1 | 282 | -96.568% |
| 2026-08-04 | 73.5000 | 98.5100 | 73.5000 | 97.5500 | +83.021% | 10 | 280 | -96.925% |
| 2026-08-03 | 45.9400 | 53.3000 | 45.9400 | 53.3000 | +67.610% | 9 | 283 | -94.371% |
| 2026-07-31 | 28.5400 | 31.8000 | 28.5400 | 31.8000 | +33.166% | 34 | 281 | -90.566% |
| 2026-07-30 | 21.8000 | 23.8800 | 21.8000 | 23.8800 | -2.570% | 12 | 289 | -87.437% |
| 2026-07-29 | 20.0000 | 24.5100 | 20.0000 | 24.5100 | -11.516% | 55 | 236 | -87.760% |
| 2026-07-24 | 27.8000 | 27.8000 | 27.7000 | 27.7000 | +1.838% | 2 | 235 | -89.170% |
| 2026-07-23 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -37.226% | 1 | 234 | -88.971% |
| 2026-07-22 | 43.3300 | 43.3300 | 43.3300 | 43.3300 | -1.073% | 1 | 234 | -93.076% |
| 2026-07-21 | 44.3800 | 44.3800 | 43.8000 | 43.8000 | +11.592% | 2 | 233 | -93.151% |
| 2026-07-20 | 39.4000 | 39.4000 | 39.2500 | 39.2500 | -16.472% | 7 | 233 | -92.357% |
| 2026-07-17 | 42.1500 | 46.9900 | 42.1500 | 46.9900 | -28.216% | 3 | 232 | -93.616% |
| 2026-07-15 | 65.4600 | 65.4600 | 65.4600 | 65.4600 | +9.648% | 4 | 232 | -95.417% |
| 2026-07-14 | 58.1600 | 60.6500 | 58.1600 | 59.7000 | -6.908% | 190 | 285 | -94.975% |
| 2026-07-13 | 64.1300 | 64.1300 | 64.1300 | 64.1300 | -7.327% | 5 | 281 | -95.322% |
| 2026-07-10 | 66.3900 | 69.2000 | 65.9000 | 69.2000 | +6.724% | 26 | 284 | -95.665% |
| 2026-07-09 | 64.8400 | 64.8400 | 64.8400 | 64.8400 | +28.269% | 10 | 284 | -95.373% |
| 2026-07-08 | 47.0500 | 50.5500 | 47.0500 | 50.5500 | -16.722% | 2 | 283 | -94.065% |
| 2026-07-07 | 60.7000 | 60.7000 | 60.7000 | 60.7000 | -8.914% | 3 | 286 | -95.058% |
| 2026-07-06 | 63.5500 | 66.6400 | 63.5500 | 66.6400 | +19.641% | 6 | 288 | -95.498% |
| 2026-07-02 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | -17.750% | 1 | 287 | -94.614% |
| 2026-06-30 | 67.7200 | 67.7200 | 67.7200 | 67.7200 | +44.980% | 1 | 287 | -95.570% |
| 2026-06-29 | 51.2600 | 51.2600 | 46.2300 | 46.7100 | -13.740% | 10 | 287 | -93.577% |
| 2026-06-23 | 56.9700 | 60.4000 | 54.1500 | 54.1500 | -24.372% | 16 | 285 | -94.460% |
| 2026-06-22 | 75.2300 | 75.2300 | 71.6000 | 71.6000 | -7.517% | 58 | 317 | -95.810% |
| 2026-06-17 | 77.4200 | 77.4200 | 77.4200 | 77.4200 | -20.903% | 42 | 275 | -96.125% |
| 2026-06-16 | 103.2700 | 103.2700 | 97.8800 | 97.8800 | -3.926% | 24 | 255 | -96.935% |
| 2026-06-15 | 101.8800 | 101.8800 | 101.8800 | 101.8800 | +34.141% | 9 | 255 | -97.055% |
| 2026-06-12 | 76.5000 | 77.5800 | 75.9500 | 75.9500 | +19.946% | 169 | 124 | -96.050% |
| 2026-06-10 | 63.3200 | 63.3200 | 63.3200 | 63.3200 | +17.630% | 1 | 123 | -95.262% |
| 2026-06-09 | 53.8300 | 53.8300 | 53.8300 | 53.8300 | -26.762% | 1 | 123 | -94.427% |
| 2026-06-08 | 77.5400 | 77.7600 | 73.5000 | 73.5000 | -4.669% | 34 | 113 | -95.918% |
| 2026-06-05 | 77.1000 | 77.1000 | 77.1000 | 77.1000 | -39.813% | 1 | 112 | -96.109% |
| 2026-06-04 | 128.1000 | 128.1000 | 128.1000 | 128.1000 | -6.823% | 1 | 111 | -97.658% |
| 2026-06-02 | 137.4100 | 137.4800 | 137.4100 | 137.4800 | +8.192% | 3 | 111 | -97.818% |
| 2026-06-01 | 122.3000 | 127.0700 | 122.3000 | 127.0700 | -0.259% | 12 | 110 | -97.639% |
| 2026-05-29 | 134.1700 | 134.1700 | 127.4000 | 127.4000 | -0.972% | 28 | 117 | -97.645% |
| 2026-05-28 | 128.6500 | 128.6500 | 128.6500 | 128.6500 | +22.175% | 1 | 117 | -97.668% |
| 2026-05-22 | 109.1700 | 109.9000 | 104.6000 | 105.3000 | +28.087% | 168 | 191 | -97.151% |
| 2026-05-19 | 82.7300 | 82.7300 | 82.2000 | 82.2100 | -14.078% | 132 | 76 | -96.351% |
| 2026-05-18 | 95.6500 | 95.6800 | 95.6500 | 95.6800 | -9.736% | 2 | 76 | -96.865% |
| 2026-05-15 | 108.5900 | 113.1400 | 106.0000 | 106.0000 | -20.000% | 27 | 59 | -97.170% |
| 2026-05-14 | 132.5000 | 132.5000 | 132.5000 | 132.5000 | +13.636% | 20 | 39 | -97.736% |
| 2026-05-13 | 110.4400 | 116.6000 | 110.4400 | 116.6000 | +9.074% | 35 | 5 | -97.427% |
| 2026-05-11 | 104.9000 | 106.9000 | 104.9000 | 106.9000 | +13.603% | 2 | 3 | -97.194% |
| 2026-05-08 | 94.1000 | 94.1000 | 94.1000 | 94.1000 | +12.425% | 3 | 3 | -96.812% |
| 2026-05-07 | 83.7000 | 83.7000 | 83.7000 | 83.7000 | 0.000% | 3 | 0 | -96.416% |