SPX261120C08275000
SPX Nov 20 2026 8275.00 Call
optionOPRA
EODOct 28, 2026
1.77USD+8.589%(+0.14)15Vol2,925OI
SPX261120C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.3000 | 1.7700 | 1.3000 | 1.7700 | +8.589% | 15 | 2,927 | 0.000% |
| 2026-10-27 | 1.2200 | 1.6300 | 1.2200 | 1.6300 | +41.739% | 6 | 2,927 | +8.589% |
| 2026-10-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +0.877% | 2 | 2,926 | +53.913% |
| 2026-10-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -33.721% | 2 | 2,928 | +55.263% |
| 2026-10-22 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -32.549% | 2 | 2,928 | +2.907% |
| 2026-10-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +4.082% | 30 | 2,907 | -30.588% |
| 2026-10-20 | 2.8300 | 2.8300 | 2.4500 | 2.4500 | +40.805% | 3 | 2,907 | -27.755% |
| 2026-10-16 | 2.7000 | 2.7000 | 1.6400 | 1.7400 | -44.762% | 193 | 2,749 | +1.724% |
| 2026-10-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +21.154% | 15 | 2,749 | -43.810% |
| 2026-10-14 | 4.0000 | 4.2500 | 2.1700 | 2.6000 | -52.294% | 152 | 2,760 | -31.923% |
| 2026-10-13 | 6.0700 | 6.3200 | 5.3500 | 5.4500 | -22.695% | 173 | 2,690 | -67.523% |
| 2026-10-12 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -15.569% | 3 | 2,773 | -74.894% |
| 2026-10-09 | 7.3000 | 8.3500 | 7.3000 | 8.3500 | +26.133% | 93 | 2,755 | -78.802% |
| 2026-10-08 | 8.1600 | 8.9500 | 6.3000 | 6.6200 | -37.012% | 90 | 2,784 | -73.263% |
| 2026-10-07 | 9.8300 | 11.3000 | 9.7000 | 10.5100 | -27.865% | 261 | 2,916 | -83.159% |
| 2026-10-06 | 16.4000 | 18.3000 | 14.5700 | 14.5700 | +13.739% | 618 | 2,436 | -87.852% |
| 2026-10-05 | 9.3500 | 13.0000 | 9.3500 | 12.8100 | +48.092% | 127 | 2,507 | -86.183% |
| 2026-10-02 | 11.8500 | 11.9100 | 8.6000 | 8.6500 | +16.420% | 407 | 2,552 | -79.538% |
| 2026-09-30 | 10.2000 | 10.2000 | 7.4300 | 7.4300 | +6.906% | 9 | 2,562 | -76.178% |
| 2026-09-29 | 7.4000 | 7.4700 | 6.9500 | 6.9500 | -15.758% | 24 | 2,542 | -74.532% |
| 2026-09-28 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -36.293% | 10 | 2,507 | -78.545% |
| 2026-09-25 | 10.6500 | 12.9500 | 9.9100 | 12.9500 | +16.772% | 24 | 2,487 | -86.332% |
| 2026-09-24 | 10.0000 | 12.2200 | 10.0000 | 11.0900 | -4.970% | 41 | 2,460 | -84.040% |
| 2026-09-23 | 15.2300 | 15.2300 | 11.6700 | 11.6700 | -37.089% | 33 | 2,458 | -84.833% |
| 2026-09-22 | 21.5000 | 21.6000 | 17.1000 | 18.5500 | -6.784% | 564 | 2,602 | -90.458% |
| 2026-09-21 | 12.9000 | 21.4500 | 12.7000 | 19.9000 | +147.205% | 649 | 2,144 | -91.106% |
| 2026-09-18 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -12.500% | 6 | 2,144 | -78.012% |
| 2026-09-17 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | +13.022% | 4 | 2,143 | -80.761% |
| 2026-09-16 | 8.4500 | 8.4500 | 8.1400 | 8.1400 | +9.852% | 51 | 2,179 | -78.256% |
| 2026-09-15 | 7.3800 | 7.5700 | 7.3800 | 7.4100 | -45.111% | 158 | 2,042 | -76.113% |
| 2026-09-11 | 14.1000 | 14.1000 | 13.5000 | 13.5000 | +20.536% | 2 | 2,040 | -86.889% |
| 2026-09-10 | 11.7000 | 11.7000 | 10.9000 | 11.2000 | -26.316% | 169 | 2,095 | -84.196% |
| 2026-09-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -12.139% | 5 | 2,093 | -88.355% |
| 2026-09-08 | 18.3600 | 18.8000 | 16.6300 | 17.3000 | -19.535% | 675 | 1,655 | -89.769% |
| 2026-09-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +22.857% | 3 | 1,655 | -91.767% |
| 2026-09-01 | 16.4900 | 17.5000 | 16.4900 | 17.5000 | -13.409% | 5 | 1,656 | -89.886% |
| 2026-08-31 | 22.0300 | 22.0300 | 20.2100 | 20.2100 | -29.753% | 26 | 1,682 | -91.242% |
| 2026-08-26 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | +9.558% | 2 | 1,684 | -93.848% |
| 2026-08-24 | 26.2600 | 26.2600 | 26.2600 | 26.2600 | -29.973% | 6 | 1,681 | -93.260% |
| 2026-08-18 | 39.9500 | 39.9500 | 37.5000 | 37.5000 | -26.901% | 85 | 1,633 | -95.280% |
| 2026-08-17 | 51.4000 | 51.6000 | 51.3000 | 51.3000 | -15.066% | 100 | 1,594 | -96.550% |
| 2026-08-14 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | -9.716% | 1 | 1,593 | -97.070% |
| 2026-08-13 | 66.9000 | 66.9000 | 66.9000 | 66.9000 | +25.516% | 1 | 1,593 | -97.354% |
| 2026-08-12 | 56.3000 | 56.3000 | 53.3000 | 53.3000 | -0.374% | 7 | 1,594 | -96.679% |
| 2026-08-06 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | -14.537% | 5 | 1,589 | -96.692% |
| 2026-08-05 | 62.6000 | 62.6000 | 62.6000 | 62.6000 | -17.086% | 3 | 1,589 | -97.173% |
| 2026-08-04 | 52.0900 | 75.5000 | 52.0900 | 75.5000 | +108.564% | 20 | 1,590 | -97.656% |
| 2026-08-03 | 24.2000 | 36.2000 | 24.2000 | 36.2000 | +88.640% | 16 | 1,583 | -95.110% |
| 2026-07-31 | 19.1500 | 19.2500 | 19.1500 | 19.1900 | +33.542% | 5 | 1,586 | -90.776% |
| 2026-07-29 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -21.044% | 2 | 1,586 | -87.683% |
| 2026-07-23 | 18.1700 | 18.2100 | 18.1700 | 18.2000 | -36.096% | 135 | 1,553 | -90.275% |
| 2026-07-22 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | -3.784% | 8 | 1,545 | -93.785% |
| 2026-07-21 | 27.1300 | 29.6000 | 27.1300 | 29.6000 | +1.370% | 12 | 1,536 | -94.020% |
| 2026-07-17 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -25.071% | 1 | 1,536 | -93.938% |
| 2026-07-16 | 38.9700 | 38.9700 | 38.9700 | 38.9700 | -8.949% | 805 | 1,082 | -95.458% |
| 2026-07-14 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +1.326% | 1 | 1,082 | -95.864% |
| 2026-07-13 | 46.1300 | 46.1300 | 42.2400 | 42.2400 | -14.320% | 7 | 1,075 | -95.810% |
| 2026-07-10 | 47.4000 | 49.3000 | 47.4000 | 49.3000 | +7.877% | 2 | 1,075 | -96.410% |
| 2026-07-09 | 47.3200 | 47.3200 | 45.7000 | 45.7000 | +3.605% | 41 | 1,043 | -96.127% |
| 2026-07-07 | 44.1100 | 44.1100 | 44.1100 | 44.1100 | -10.709% | 4 | 1,043 | -95.987% |
| 2026-07-06 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | +27.649% | 2 | 1,041 | -96.417% |
| 2026-07-02 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -20.859% | 33 | 1,041 | -95.426% |
| 2026-07-01 | 49.8000 | 50.1000 | 48.8000 | 48.9000 | +35.796% | 41 | 1,039 | -96.380% |
| 2026-06-29 | 36.0100 | 36.0100 | 36.0100 | 36.0100 | -1.853% | 4 | 1,039 | -95.085% |
| 2026-06-26 | 36.6900 | 36.6900 | 36.6900 | 36.6900 | -36.091% | 2 | 1,037 | -95.176% |
| 2026-06-12 | 59.2000 | 59.3000 | 56.9600 | 57.4100 | +34.230% | 158 | 1,054 | -96.917% |
| 2026-06-11 | 43.8900 | 43.8900 | 42.7700 | 42.7700 | -9.097% | 263 | 843 | -95.862% |
| 2026-06-10 | 47.0500 | 47.0500 | 47.0500 | 47.0500 | -19.655% | 2 | 843 | -96.238% |
| 2026-06-08 | 58.6500 | 58.6500 | 58.5600 | 58.5600 | -2.106% | 2 | 842 | -96.977% |
| 2026-06-05 | 55.6500 | 59.8200 | 55.6500 | 59.8200 | -40.831% | 43 | 877 | -97.041% |
| 2026-06-04 | 100.8000 | 101.1000 | 100.8000 | 101.1000 | -6.752% | 3 | 876 | -98.249% |
| 2026-06-02 | 103.3000 | 109.6000 | 103.3000 | 108.4200 | +1.138% | 62 | 880 | -98.367% |
| 2026-06-01 | 107.2000 | 107.2000 | 107.2000 | 107.2000 | +3.475% | 21 | 880 | -98.349% |
| 2026-05-29 | 106.6000 | 106.6000 | 103.6000 | 103.6000 | +18.265% | 484 | 396 | -98.292% |
| 2026-05-28 | 87.6000 | 87.6000 | 87.6000 | 87.6000 | -8.080% | 10 | 406 | -97.979% |
| 2026-05-27 | 95.3000 | 95.3000 | 95.3000 | 95.3000 | +11.540% | 4 | 406 | -98.143% |
| 2026-05-22 | 76.4600 | 85.8900 | 76.4600 | 85.4400 | +25.463% | 132 | 335 | -97.928% |
| 2026-05-21 | 67.8000 | 68.1000 | 67.8000 | 68.1000 | -3.404% | 25 | 310 | -97.401% |
| 2026-05-20 | 62.8000 | 70.5000 | 62.8000 | 70.5000 | +5.208% | 50 | 260 | -97.489% |
| 2026-05-18 | 75.5500 | 75.5500 | 66.4000 | 67.0100 | -10.926% | 128 | 146 | -97.359% |
| 2026-05-15 | 87.1600 | 87.1600 | 75.2300 | 75.2300 | -2.146% | 127 | 21 | -97.647% |
| 2026-05-12 | 76.8800 | 76.8800 | 76.8800 | 76.8800 | -5.063% | 6 | 15 | -97.698% |
| 2026-05-11 | 81.7000 | 83.1000 | 80.9800 | 80.9800 | 0.000% | 15 | 0 | -97.814% |