SPX261120C08225000
SPX Nov 20 2026 8225.00 Call
optionOPRA
EODOct 28, 2026
2.20USD-7.173%(-0.17)9Vol1,911OI
SPX261120C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | -7.173% | 9 | 1,912 | 0.000% |
| 2026-10-27 | 1.9300 | 2.4500 | 1.9300 | 2.3700 | +31.667% | 25 | 1,926 | -7.173% |
| 2026-10-26 | 1.7700 | 2.3100 | 1.5500 | 1.8000 | +20.000% | 50 | 1,897 | +22.222% |
| 2026-10-23 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -31.818% | 4 | 1,897 | +46.667% |
| 2026-10-22 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | -51.111% | 4 | 1,897 | 0.000% |
| 2026-10-21 | 3.5000 | 4.6000 | 3.5000 | 4.5000 | +30.435% | 45 | 1,873 | -51.111% |
| 2026-10-20 | 4.0300 | 4.4000 | 3.4500 | 3.4500 | +35.294% | 11 | 1,877 | -36.232% |
| 2026-10-19 | 3.5000 | 3.5000 | 2.5500 | 2.5500 | +1.190% | 33 | 1,905 | -13.725% |
| 2026-10-16 | 4.6600 | 4.6600 | 2.1900 | 2.5200 | -50.099% | 109 | 1,994 | -12.698% |
| 2026-10-15 | 3.6000 | 5.0500 | 3.6000 | 5.0500 | +34.667% | 134 | 1,909 | -56.436% |
| 2026-10-14 | 6.2600 | 6.2600 | 3.3500 | 3.7500 | -56.597% | 21 | 1,918 | -41.333% |
| 2026-10-13 | 8.9800 | 9.3500 | 8.0500 | 8.6400 | -11.837% | 91 | 1,860 | -74.537% |
| 2026-10-12 | 10.7000 | 10.7000 | 9.2000 | 9.8000 | -24.615% | 79 | 1,852 | -77.551% |
| 2026-10-09 | 10.5000 | 13.0000 | 10.2300 | 13.0000 | +26.214% | 108 | 1,902 | -83.077% |
| 2026-10-08 | 11.8000 | 11.8000 | 9.0000 | 10.3000 | -35.220% | 73 | 1,921 | -78.641% |
| 2026-10-07 | 15.0300 | 15.9000 | 12.5000 | 15.9000 | -20.301% | 71 | 1,936 | -86.164% |
| 2026-10-06 | 22.3000 | 24.8000 | 19.9500 | 19.9500 | +25.314% | 41 | 1,933 | -88.972% |
| 2026-10-05 | 12.1600 | 18.3300 | 12.1000 | 15.9200 | +31.570% | 150 | 1,878 | -86.181% |
| 2026-10-02 | 15.6200 | 15.6800 | 11.9000 | 12.1000 | +30.811% | 74 | 1,894 | -81.818% |
| 2026-10-01 | 7.6200 | 9.2500 | 7.6200 | 9.2500 | -14.747% | 2 | 2,054 | -76.216% |
| 2026-09-29 | 9.8400 | 10.8500 | 9.5400 | 10.8500 | -6.707% | 171 | 1,886 | -79.724% |
| 2026-09-28 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -29.085% | 5 | 1,886 | -81.083% |
| 2026-09-25 | 14.8000 | 16.4000 | 14.8000 | 16.4000 | +10.811% | 26 | 1,870 | -86.585% |
| 2026-09-24 | 13.2000 | 16.4200 | 13.2000 | 14.8000 | -10.030% | 9 | 1,865 | -85.135% |
| 2026-09-23 | 17.5500 | 17.5500 | 16.4500 | 16.4500 | -33.374% | 2 | 1,865 | -86.626% |
| 2026-09-22 | 24.3000 | 24.6900 | 24.3000 | 24.6900 | -9.228% | 28 | 1,846 | -91.090% |
| 2026-09-21 | 20.9200 | 27.9100 | 20.9200 | 27.2000 | +151.852% | 1,268 | 2,570 | -91.912% |
| 2026-09-18 | 10.6000 | 10.8000 | 10.6000 | 10.8000 | -14.286% | 11 | 2,564 | -79.630% |
| 2026-09-17 | 12.7000 | 12.7000 | 12.6000 | 12.6000 | +10.526% | 9 | 2,569 | -82.540% |
| 2026-09-16 | 11.9000 | 11.9000 | 11.4000 | 11.4000 | +5.069% | 1,162 | 1,825 | -80.702% |
| 2026-09-15 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -17.176% | 1 | 1,826 | -79.724% |
| 2026-09-14 | 12.5700 | 14.7600 | 12.5700 | 13.1000 | -19.632% | 625 | 1,439 | -83.206% |
| 2026-09-11 | 18.7000 | 18.7000 | 16.3000 | 16.3000 | +12.803% | 101 | 1,394 | -86.503% |
| 2026-09-10 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -49.652% | 2 | 1,392 | -84.775% |
| 2026-09-04 | 27.9800 | 28.7000 | 27.8400 | 28.7000 | -19.608% | 5 | 1,390 | -92.334% |
| 2026-09-03 | 30.2600 | 35.9000 | 30.2600 | 35.7000 | +62.199% | 913 | 735 | -93.838% |
| 2026-09-02 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -40.352% | 3 | 732 | -90.005% |
| 2026-08-27 | 36.9000 | 36.9000 | 36.8000 | 36.9000 | +10.944% | 100 | 771 | -94.038% |
| 2026-08-24 | 33.2600 | 33.2600 | 33.2600 | 33.2600 | -50.060% | 1 | 770 | -93.385% |
| 2026-08-12 | 66.8000 | 66.8000 | 66.6000 | 66.6000 | +2.619% | 2 | 848 | -96.697% |
| 2026-08-11 | 64.9000 | 64.9000 | 64.9000 | 64.9000 | -13.697% | 4 | 848 | -96.610% |
| 2026-08-10 | 77.2000 | 77.2000 | 73.6000 | 75.2000 | -6.000% | 49 | 808 | -97.074% |
| 2026-08-05 | 102.1500 | 102.1500 | 79.8000 | 80.0000 | -7.972% | 108 | 717 | -97.250% |
| 2026-08-04 | 63.0000 | 86.9300 | 63.0000 | 86.9300 | +100.300% | 593 | 146 | -97.469% |
| 2026-08-03 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | +103.660% | 6 | 143 | -94.931% |
| 2026-07-30 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | +44.769% | 1 | 144 | -89.676% |
| 2026-07-29 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -57.750% | 2 | 144 | -85.054% |
| 2026-07-22 | 34.8400 | 34.8400 | 34.8400 | 34.8400 | -3.490% | 21 | 142 | -93.685% |
| 2026-07-21 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +6.021% | 1 | 141 | -93.906% |
| 2026-07-20 | 34.0500 | 34.0500 | 34.0500 | 34.0500 | +4.640% | 8 | 141 | -93.539% |
| 2026-07-17 | 34.9200 | 34.9200 | 32.5400 | 32.5400 | -19.852% | 3 | 140 | -93.239% |
| 2026-07-16 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -15.768% | 1 | 139 | -94.581% |
| 2026-07-15 | 52.1900 | 52.1900 | 48.2000 | 48.2000 | -4.705% | 12 | 132 | -95.436% |
| 2026-07-14 | 49.6100 | 50.5800 | 49.6100 | 50.5800 | -7.802% | 3 | 132 | -95.650% |
| 2026-07-09 | 54.8600 | 54.8600 | 54.8600 | 54.8600 | -7.953% | 1 | 132 | -95.990% |
| 2026-07-06 | 59.4000 | 60.5000 | 59.4000 | 59.6000 | +32.680% | 35 | 163 | -96.309% |
| 2026-06-26 | 44.9200 | 44.9200 | 44.9200 | 44.9200 | +2.792% | 4 | 167 | -95.102% |
| 2026-06-25 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -14.898% | 1 | 167 | -94.966% |
| 2026-06-23 | 51.3500 | 51.3500 | 51.3500 | 51.3500 | -38.021% | 1 | 166 | -95.716% |
| 2026-06-16 | 82.8500 | 82.8500 | 82.8500 | 82.8500 | -11.296% | 1 | 166 | -97.345% |
| 2026-06-15 | 99.7000 | 99.7000 | 93.4000 | 93.4000 | +37.555% | 38 | 179 | -97.645% |
| 2026-06-12 | 68.0000 | 68.0000 | 67.9000 | 67.9000 | +8.640% | 25 | 154 | -96.760% |
| 2026-06-11 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +31.220% | 1 | 154 | -96.480% |
| 2026-06-10 | 47.6300 | 47.6300 | 47.6300 | 47.6300 | -13.147% | 4 | 156 | -95.381% |
| 2026-06-09 | 52.2400 | 54.8400 | 52.2400 | 54.8400 | -33.824% | 3 | 155 | -95.988% |
| 2026-06-05 | 82.8700 | 82.8700 | 82.8700 | 82.8700 | -27.179% | 20 | 135 | -97.345% |
| 2026-06-04 | 111.0500 | 115.2100 | 111.0500 | 113.8000 | +8.650% | 19 | 127 | -98.067% |
| 2026-06-03 | 108.6000 | 108.6000 | 104.7400 | 104.7400 | -12.673% | 29 | 104 | -97.900% |
| 2026-06-02 | 119.9400 | 119.9400 | 119.9400 | 119.9400 | -0.794% | 1 | 103 | -98.166% |
| 2026-06-01 | 112.0800 | 120.9000 | 112.0800 | 120.9000 | +20.659% | 29 | 82 | -98.180% |
| 2026-05-28 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | -4.014% | 13 | 69 | -97.804% |
| 2026-05-27 | 106.6000 | 106.6000 | 101.1000 | 104.3900 | +3.254% | 57 | 17 | -97.893% |
| 2026-05-26 | 103.3000 | 108.8000 | 101.1000 | 101.1000 | +21.895% | 3 | 15 | -97.824% |
| 2026-05-20 | 82.9400 | 82.9400 | 82.9400 | 82.9400 | +0.778% | 2 | 13 | -97.347% |
| 2026-05-13 | 82.3000 | 82.3000 | 82.3000 | 82.3000 | -9.759% | 5 | 8 | -97.327% |
| 2026-05-11 | 93.5000 | 93.5000 | 91.2000 | 91.2000 | +36.629% | 2 | 6 | -97.588% |
| 2026-05-07 | 68.6000 | 68.6000 | 66.7500 | 66.7500 | 0.000% | 6 | 0 | -96.704% |