SPX261120C08250000
SPX Nov 20 2026 8250.00 Call
optionOPRA
EODOct 28, 2026
1.82USD-11.220%(-0.23)31Vol4,940OI
SPX261120C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.9500 | 2.2200 | 1.6000 | 1.8200 | -11.220% | 31 | 4,951 | 0.000% |
| 2026-10-27 | 1.4100 | 2.0500 | 1.4100 | 2.0500 | +34.868% | 22 | 5,434 | -11.220% |
| 2026-10-26 | 1.5000 | 1.5400 | 1.5000 | 1.5200 | +21.600% | 500 | 5,311 | +19.737% |
| 2026-10-23 | 1.4000 | 1.6200 | 1.2500 | 1.2500 | -31.319% | 6 | 5,315 | +45.600% |
| 2026-10-22 | 2.0600 | 2.0600 | 1.7800 | 1.8200 | -53.571% | 4 | 5,318 | 0.000% |
| 2026-10-21 | 3.0000 | 3.9500 | 2.7000 | 3.9200 | +12.000% | 132 | 5,239 | -53.571% |
| 2026-10-20 | 2.1000 | 3.5000 | 2.0000 | 3.5000 | +37.255% | 89 | 5,256 | -48.000% |
| 2026-10-19 | 2.3200 | 3.0100 | 2.2000 | 2.5500 | +24.390% | 172 | 5,321 | -28.627% |
| 2026-10-16 | 3.7600 | 3.7600 | 1.8200 | 2.0500 | -48.101% | 394 | 4,993 | -11.220% |
| 2026-10-15 | 2.6300 | 3.9500 | 2.6300 | 3.9500 | +23.438% | 1,195 | 4,384 | -53.924% |
| 2026-10-14 | 5.0000 | 5.0500 | 2.6400 | 3.2000 | -52.239% | 195 | 5,395 | -43.125% |
| 2026-10-13 | 7.4200 | 7.4200 | 6.2500 | 6.7000 | -18.293% | 1,345 | 5,368 | -72.836% |
| 2026-10-12 | 10.2000 | 10.2000 | 8.2000 | 8.2000 | -23.005% | 20 | 5,388 | -77.805% |
| 2026-10-09 | 5.5400 | 10.6500 | 5.5400 | 10.6500 | +29.562% | 20 | 5,389 | -82.911% |
| 2026-10-08 | 10.2000 | 10.5000 | 7.1500 | 8.2200 | -32.401% | 362 | 5,613 | -77.859% |
| 2026-10-07 | 12.1400 | 13.1000 | 10.8300 | 12.1600 | -28.680% | 945 | 4,709 | -85.033% |
| 2026-10-06 | 17.4200 | 21.1000 | 17.0000 | 17.0500 | +26.672% | 186 | 4,552 | -89.326% |
| 2026-10-05 | 10.2100 | 15.8000 | 10.2100 | 13.4600 | +30.680% | 637 | 4,345 | -86.478% |
| 2026-10-02 | 12.6500 | 13.7300 | 9.7500 | 10.3000 | +25.610% | 1,150 | 3,387 | -82.330% |
| 2026-10-01 | 7.9100 | 8.2000 | 6.4900 | 8.2000 | +2.500% | 755 | 3,743 | -77.805% |
| 2026-09-30 | 12.2300 | 12.2300 | 8.0000 | 8.0000 | +1.911% | 5 | 3,741 | -77.250% |
| 2026-09-29 | 9.8000 | 9.9000 | 7.8500 | 7.8500 | -20.947% | 12 | 3,750 | -76.815% |
| 2026-09-28 | 12.5000 | 12.6000 | 9.6000 | 9.9300 | -33.131% | 60 | 3,925 | -81.672% |
| 2026-09-25 | 13.4500 | 15.5500 | 12.1500 | 14.8500 | +6.835% | 990 | 3,316 | -87.744% |
| 2026-09-24 | 11.6000 | 14.5300 | 11.6000 | 13.9000 | +2.206% | 65 | 3,308 | -86.906% |
| 2026-09-23 | 17.6300 | 17.6300 | 13.6000 | 13.6000 | -38.986% | 25 | 2,613 | -86.618% |
| 2026-09-22 | 23.5200 | 24.0300 | 19.7000 | 22.2900 | -3.506% | 292 | 2,508 | -91.835% |
| 2026-09-21 | 14.0000 | 24.5400 | 14.0000 | 23.1000 | +165.517% | 130 | 2,508 | -92.121% |
| 2026-09-18 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -16.746% | 11 | 2,517 | -79.080% |
| 2026-09-17 | 9.7200 | 10.7500 | 9.4700 | 10.4500 | +40.268% | 54 | 2,562 | -82.584% |
| 2026-09-16 | 9.7700 | 9.7700 | 7.4500 | 7.4500 | -20.064% | 502 | 2,189 | -75.570% |
| 2026-09-15 | 9.3100 | 9.3200 | 9.3100 | 9.3200 | -23.039% | 45 | 2,232 | -80.472% |
| 2026-09-14 | 11.0000 | 12.1100 | 11.0000 | 12.1100 | -17.055% | 54 | 2,281 | -84.971% |
| 2026-09-11 | 16.4000 | 16.4000 | 14.6000 | 14.6000 | +14.062% | 26 | 2,280 | -87.534% |
| 2026-09-10 | 13.1500 | 13.1500 | 12.4900 | 12.8000 | -22.141% | 7 | 2,275 | -85.781% |
| 2026-09-09 | 16.9000 | 16.9000 | 16.4400 | 16.4400 | -20.349% | 16 | 2,259 | -88.929% |
| 2026-09-08 | 21.5500 | 22.0000 | 20.3400 | 20.6400 | -14.179% | 589 | 2,639 | -91.182% |
| 2026-09-04 | 23.6500 | 24.0500 | 23.6500 | 24.0500 | -21.661% | 3 | 2,639 | -92.432% |
| 2026-09-03 | 30.7500 | 32.8300 | 30.7000 | 30.7000 | +48.309% | 12 | 2,628 | -94.072% |
| 2026-09-02 | 21.7000 | 22.1000 | 20.4000 | 20.7000 | +18.083% | 78 | 2,615 | -91.208% |
| 2026-09-01 | 19.9500 | 19.9500 | 17.5300 | 17.5300 | -26.003% | 5 | 2,614 | -89.618% |
| 2026-08-31 | 25.0300 | 25.2700 | 23.5000 | 23.6900 | -24.554% | 11 | 2,607 | -92.317% |
| 2026-08-28 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -12.899% | 601 | 2,237 | -94.204% |
| 2026-08-27 | 35.9300 | 36.0500 | 35.9300 | 36.0500 | +13.009% | 50 | 2,187 | -94.951% |
| 2026-08-26 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +7.227% | 11 | 2,187 | -94.295% |
| 2026-08-24 | 29.7200 | 29.7500 | 29.7200 | 29.7500 | -11.982% | 4 | 2,189 | -93.882% |
| 2026-08-21 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +9.032% | 22 | 2,167 | -94.615% |
| 2026-08-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -38.759% | 1 | 2,166 | -94.129% |
| 2026-08-19 | 46.0100 | 50.6200 | 46.0100 | 50.6200 | +21.100% | 11 | 2,166 | -96.405% |
| 2026-08-18 | 42.6700 | 44.4000 | 41.8000 | 41.8000 | -26.961% | 428 | 2,335 | -95.646% |
| 2026-08-17 | 63.0000 | 63.3300 | 57.2300 | 57.2300 | -13.011% | 435 | 2,352 | -96.820% |
| 2026-08-14 | 68.4900 | 68.4900 | 65.7900 | 65.7900 | -12.629% | 13 | 2,356 | -97.234% |
| 2026-08-13 | 68.8000 | 75.3000 | 68.8000 | 75.3000 | +27.844% | 312 | 2,181 | -97.583% |
| 2026-08-12 | 63.4300 | 63.4300 | 58.9000 | 58.9000 | -0.675% | 101 | 2,170 | -96.910% |
| 2026-08-11 | 60.3500 | 60.3500 | 58.7000 | 59.3000 | -16.361% | 852 | 1,547 | -96.931% |
| 2026-08-07 | 68.7000 | 70.9000 | 68.7000 | 70.9000 | +19.160% | 518 | 1,147 | -97.433% |
| 2026-08-06 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | -20.762% | 1 | 1,147 | -96.941% |
| 2026-08-05 | 86.6000 | 86.6000 | 75.0900 | 75.0900 | -6.871% | 8 | 790 | -97.576% |
| 2026-08-04 | 58.3500 | 80.6300 | 58.3500 | 80.6300 | +316.693% | 310 | 493 | -97.743% |
| 2026-07-31 | 20.8400 | 20.8400 | 19.3500 | 19.3500 | +22.314% | 3 | 490 | -90.594% |
| 2026-07-30 | 16.9000 | 16.9000 | 15.8200 | 15.8200 | +6.892% | 32 | 472 | -88.496% |
| 2026-07-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -38.919% | 3 | 472 | -87.703% |
| 2026-07-23 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | -22.834% | 3 | 470 | -92.489% |
| 2026-07-22 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -3.976% | 2 | 468 | -94.204% |
| 2026-07-21 | 30.5000 | 32.7000 | 30.5000 | 32.7000 | -5.980% | 19 | 485 | -94.434% |
| 2026-07-17 | 32.0300 | 34.7800 | 32.0300 | 34.7800 | -15.970% | 11 | 487 | -94.767% |
| 2026-07-16 | 42.3500 | 42.3500 | 41.3900 | 41.3900 | -15.341% | 26 | 477 | -95.603% |
| 2026-07-15 | 48.8900 | 48.8900 | 48.8900 | 48.8900 | +5.366% | 75 | 477 | -96.277% |
| 2026-07-14 | 46.4000 | 46.4000 | 46.3000 | 46.4000 | -14.549% | 7 | 480 | -96.078% |
| 2026-07-10 | 54.3700 | 54.3700 | 54.3000 | 54.3000 | +9.256% | 9 | 490 | -96.648% |
| 2026-07-09 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | -10.612% | 251 | 280 | -96.338% |
| 2026-07-06 | 55.4000 | 55.6000 | 55.4000 | 55.6000 | +30.028% | 29 | 291 | -96.727% |
| 2026-07-02 | 44.1300 | 44.1400 | 42.7600 | 42.7600 | -5.815% | 75 | 259 | -95.744% |
| 2026-06-29 | 45.3000 | 45.4000 | 45.3000 | 45.4000 | -32.939% | 97 | 356 | -95.991% |
| 2026-06-18 | 67.7000 | 67.7000 | 67.7000 | 67.7000 | +20.893% | 60 | 356 | -97.312% |
| 2026-06-17 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -29.737% | 1 | 356 | -96.750% |
| 2026-06-16 | 79.7000 | 79.7000 | 79.7000 | 79.7000 | +24.922% | 6 | 350 | -97.716% |
| 2026-06-12 | 63.6000 | 63.9000 | 63.6000 | 63.8000 | +24.318% | 108 | 324 | -97.147% |
| 2026-06-10 | 51.3200 | 51.3200 | 51.3200 | 51.3200 | -26.158% | 1 | 323 | -96.454% |
| 2026-06-05 | 90.6000 | 90.6000 | 69.5000 | 69.5000 | -35.469% | 27 | 306 | -97.381% |
| 2026-06-04 | 107.7000 | 107.7000 | 107.6000 | 107.7000 | +6.108% | 18 | 292 | -98.310% |
| 2026-06-03 | 105.2000 | 105.2000 | 100.2000 | 101.5000 | -11.754% | 54 | 279 | -98.207% |
| 2026-06-02 | 114.7000 | 115.5000 | 114.7000 | 115.0200 | +12.434% | 13 | 275 | -98.418% |
| 2026-06-01 | 102.8000 | 103.0000 | 102.2000 | 102.3000 | -5.102% | 51 | 248 | -98.221% |
| 2026-05-29 | 115.3000 | 115.3000 | 103.3000 | 107.8000 | +1.126% | 37 | 249 | -98.312% |
| 2026-05-28 | 99.2400 | 107.6300 | 99.2400 | 106.6000 | +5.754% | 64 | 209 | -98.293% |
| 2026-05-27 | 100.8000 | 100.8000 | 100.8000 | 100.8000 | +0.020% | 1 | 209 | -98.194% |
| 2026-05-26 | 105.2200 | 105.2200 | 100.7800 | 100.7800 | +42.606% | 2 | 208 | -98.194% |
| 2026-05-18 | 70.6700 | 70.6700 | 70.6700 | 70.6700 | -20.782% | 60 | 226 | -97.425% |
| 2026-05-15 | 89.2100 | 89.2100 | 89.2100 | 89.2100 | -20.241% | 60 | 247 | -97.960% |
| 2026-05-14 | 111.8500 | 111.8500 | 111.8500 | 111.8500 | +14.836% | 2 | 249 | -98.373% |
| 2026-05-13 | 86.9800 | 97.4000 | 86.9800 | 97.4000 | +18.348% | 3 | 248 | -98.131% |
| 2026-05-12 | 76.8300 | 82.3000 | 70.0300 | 82.3000 | -5.184% | 7 | 245 | -97.789% |
| 2026-05-11 | 86.7000 | 88.2000 | 86.7000 | 86.8000 | +13.613% | 14 | 243 | -97.903% |
| 2026-05-08 | 76.0000 | 76.4000 | 76.0000 | 76.4000 | 0.000% | 339 | 0 | -97.618% |