SPX261120C08180000
SPX Nov 20 2026 8180.00 Call
optionOPRA
EODOct 28, 2026
3.10USD-7.463%(-0.25)50Vol2,463OI
SPX261120C08180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.0400 | 3.5600 | 2.7000 | 3.1000 | -7.463% | 50 | 2,422 | 0.000% |
| 2026-10-27 | 2.8000 | 3.5600 | 2.8000 | 3.3500 | +31.373% | 19 | 2,446 | -7.463% |
| 2026-10-26 | 2.7500 | 2.7500 | 2.4400 | 2.5500 | +27.500% | 43 | 2,445 | +21.569% |
| 2026-10-23 | 2.2900 | 2.6000 | 1.9500 | 2.0000 | -33.333% | 120 | 2,353 | +55.000% |
| 2026-10-22 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -50.249% | 3 | 2,355 | +3.333% |
| 2026-10-21 | 5.2000 | 6.0300 | 4.8800 | 6.0300 | +23.819% | 326 | 2,138 | -48.590% |
| 2026-10-20 | 3.3000 | 5.9300 | 3.3000 | 4.8700 | +14.588% | 29 | 2,154 | -36.345% |
| 2026-10-19 | 4.2000 | 4.2600 | 4.2000 | 4.2500 | +30.368% | 13 | 2,164 | -27.059% |
| 2026-10-16 | 4.6000 | 4.6500 | 3.2600 | 3.2600 | -56.005% | 4 | 2,166 | -4.908% |
| 2026-10-15 | 4.9000 | 7.4100 | 4.9000 | 7.4100 | +24.747% | 561 | 1,931 | -58.165% |
| 2026-10-14 | 7.2000 | 7.2000 | 5.0600 | 5.9400 | -52.480% | 149 | 2,050 | -47.811% |
| 2026-10-13 | 12.3000 | 12.5000 | 11.4700 | 12.5000 | -5.231% | 158 | 2,094 | -75.200% |
| 2026-10-12 | 14.1700 | 14.1700 | 13.1200 | 13.1900 | -27.328% | 41 | 2,015 | -76.497% |
| 2026-10-09 | 17.8400 | 18.1500 | 17.8400 | 18.1500 | +33.948% | 2 | 2,017 | -82.920% |
| 2026-10-08 | 16.9500 | 16.9500 | 13.5500 | 13.5500 | -33.902% | 3 | 2,015 | -77.122% |
| 2026-10-07 | 17.9600 | 20.5000 | 17.9600 | 20.5000 | -25.046% | 7 | 2,013 | -84.878% |
| 2026-10-06 | 26.0000 | 32.3600 | 26.0000 | 27.3500 | +13.251% | 1,828 | 261 | -88.665% |
| 2026-10-05 | 19.7000 | 24.1500 | 19.7000 | 24.1500 | +10.780% | 66 | 205 | -87.164% |
| 2026-10-02 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +70.313% | 28 | 197 | -85.780% |
| 2026-10-01 | 11.2500 | 13.3000 | 10.6600 | 12.8000 | -26.225% | 36 | 184 | -75.781% |
| 2026-09-30 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +21.329% | 1 | 183 | -82.133% |
| 2026-09-29 | 15.3700 | 15.7000 | 12.4300 | 14.3000 | -10.006% | 45 | 196 | -78.322% |
| 2026-09-28 | 17.1000 | 17.1000 | 15.1500 | 15.8900 | -30.000% | 250 | 444 | -80.491% |
| 2026-09-25 | 19.8000 | 22.7000 | 19.8000 | 22.7000 | +10.194% | 3 | 443 | -86.344% |
| 2026-09-24 | 17.3000 | 20.6000 | 17.3000 | 20.6000 | +0.243% | 6 | 443 | -84.951% |
| 2026-09-23 | 27.9000 | 27.9000 | 20.5500 | 20.5500 | -37.309% | 5 | 446 | -84.915% |
| 2026-09-22 | 31.9000 | 32.7800 | 31.9000 | 32.7800 | +17.071% | 3 | 443 | -90.543% |
| 2026-09-21 | 19.8500 | 28.0000 | 19.8500 | 28.0000 | +93.906% | 9 | 435 | -88.929% |
| 2026-09-18 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -5.621% | 1 | 433 | -78.532% |
| 2026-09-17 | 15.8200 | 15.8200 | 15.3000 | 15.3000 | +0.658% | 2 | 431 | -79.739% |
| 2026-09-15 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -11.884% | 13 | 418 | -79.605% |
| 2026-09-14 | 17.5500 | 18.4000 | 15.6000 | 17.2500 | -25.000% | 149 | 271 | -82.029% |
| 2026-09-11 | 23.9000 | 23.9000 | 23.0000 | 23.0000 | +19.171% | 2 | 269 | -86.522% |
| 2026-09-10 | 18.8200 | 19.3000 | 18.3300 | 19.3000 | -22.334% | 224 | 55 | -83.938% |
| 2026-09-09 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -11.879% | 1 | 60 | -87.525% |
| 2026-09-08 | 31.9800 | 31.9800 | 28.2000 | 28.2000 | -19.864% | 9 | 57 | -89.007% |
| 2026-09-04 | 33.5500 | 35.1900 | 33.5500 | 35.1900 | -19.103% | 41 | 20 | -91.191% |
| 2026-08-28 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -10.659% | 1 | 19 | -92.874% |
| 2026-08-27 | 48.6900 | 48.6900 | 48.6900 | 48.6900 | +11.419% | 1 | 18 | -93.633% |
| 2026-08-26 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -0.682% | 1 | 17 | -92.906% |
| 2026-08-25 | 41.9000 | 44.0000 | 41.7700 | 44.0000 | +4.364% | 10 | 14 | -92.955% |
| 2026-08-24 | 42.1600 | 42.1600 | 42.1600 | 42.1600 | -15.426% | 1 | 13 | -92.647% |
| 2026-08-21 | 49.8300 | 49.8500 | 49.8300 | 49.8500 | +17.294% | 5 | 13 | -93.781% |
| 2026-08-20 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -21.442% | 2 | 11 | -92.706% |
| 2026-08-19 | 54.1000 | 54.1000 | 54.1000 | 54.1000 | -25.173% | 2 | 9 | -94.270% |
| 2026-08-17 | 72.3000 | 72.3000 | 72.3000 | 72.3000 | -13.517% | 1 | 8 | -95.712% |
| 2026-08-14 | 85.5000 | 85.5000 | 83.6000 | 83.6000 | -11.833% | 2 | 7 | -96.292% |
| 2026-08-13 | 95.6000 | 95.6000 | 94.8200 | 94.8200 | +7.628% | 6 | 1 | -96.731% |
| 2026-08-10 | 88.1000 | 88.1000 | 88.1000 | 88.1000 | 0.000% | 1 | 0 | -96.481% |