SPX261120C08325000
SPX Nov 20 2026 8325.00 Call
optionOPRA
EODOct 28, 2026
1.64USD+35.537%(+0.43)6Vol1,190OI
SPX261120C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.1200 | 1.6400 | 1.1200 | 1.6400 | +35.537% | 6 | 1,193 | 0.000% |
| 2026-10-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +0.833% | 3 | 1,195 | +35.537% |
| 2026-10-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +20.000% | 1 | 1,196 | +36.667% |
| 2026-10-23 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | -20.000% | 4 | 1,210 | +64.000% |
| 2026-10-22 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | -47.917% | 16 | 1,249 | +31.200% |
| 2026-10-21 | 1.8500 | 2.4000 | 1.8300 | 2.4000 | +50.000% | 95 | 1,205 | -31.667% |
| 2026-10-19 | 1.4000 | 1.8300 | 1.3700 | 1.6000 | +10.345% | 96 | 1,216 | +2.500% |
| 2026-10-16 | 2.1200 | 2.1200 | 1.1700 | 1.4500 | -27.500% | 378 | 1,339 | +13.103% |
| 2026-10-15 | 2.2200 | 2.3000 | 2.0000 | 2.0000 | +33.333% | 65 | 1,284 | -18.000% |
| 2026-10-14 | 2.7500 | 2.7500 | 1.5000 | 1.5000 | -59.459% | 67 | 1,340 | +9.333% |
| 2026-10-13 | 4.2700 | 4.2700 | 3.1000 | 3.7000 | -15.138% | 36 | 1,361 | -55.676% |
| 2026-10-12 | 4.7800 | 4.8000 | 4.2100 | 4.3600 | -28.525% | 245 | 1,452 | -62.385% |
| 2026-10-09 | 5.1800 | 6.1000 | 5.1800 | 6.1000 | +29.787% | 23 | 1,448 | -73.115% |
| 2026-10-08 | 5.7000 | 5.7000 | 4.4600 | 4.7000 | -35.616% | 20 | 1,464 | -65.106% |
| 2026-10-07 | 7.7300 | 8.0000 | 7.0000 | 7.3000 | -29.469% | 219 | 1,595 | -77.534% |
| 2026-10-06 | 10.7000 | 13.3500 | 10.2000 | 10.3500 | +24.699% | 111 | 1,370 | -84.155% |
| 2026-10-05 | 6.8000 | 8.3000 | 6.8000 | 8.3000 | +25.189% | 14 | 1,364 | -80.241% |
| 2026-10-02 | 8.7000 | 8.8200 | 6.4500 | 6.6300 | +31.287% | 36 | 1,365 | -75.264% |
| 2026-10-01 | 4.1000 | 5.0500 | 3.8700 | 5.0500 | -9.821% | 28 | 1,367 | -67.525% |
| 2026-09-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +12.000% | 3 | 1,366 | -70.714% |
| 2026-09-29 | 5.9500 | 6.1000 | 5.0000 | 5.0000 | -29.279% | 46 | 1,411 | -67.200% |
| 2026-09-28 | 5.9100 | 7.0700 | 5.9100 | 7.0700 | -11.625% | 221 | 1,477 | -76.803% |
| 2026-09-25 | 7.8100 | 8.0000 | 7.8100 | 8.0000 | -10.112% | 4 | 1,477 | -79.500% |
| 2026-09-24 | 8.6000 | 9.2000 | 8.5000 | 8.9000 | +7.229% | 85 | 1,396 | -81.573% |
| 2026-09-23 | 12.1400 | 12.1400 | 8.3000 | 8.3000 | -39.855% | 33 | 1,378 | -80.241% |
| 2026-09-22 | 15.9500 | 15.9500 | 12.7800 | 13.8000 | -9.804% | 152 | 1,279 | -88.116% |
| 2026-09-21 | 12.2000 | 16.7400 | 12.2000 | 15.3000 | +128.358% | 211 | 1,190 | -89.281% |
| 2026-09-17 | 6.3500 | 7.1000 | 6.2200 | 6.7000 | +80.593% | 612 | 597 | -75.522% |
| 2026-09-16 | 6.5900 | 6.5900 | 3.7100 | 3.7100 | -38.167% | 3 | 597 | -55.795% |
| 2026-09-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.000% | 1 | 598 | -72.667% |
| 2026-09-14 | 8.0000 | 8.5500 | 7.4000 | 7.5000 | -20.213% | 135 | 480 | -78.133% |
| 2026-09-11 | 10.4000 | 10.4000 | 9.4000 | 9.4000 | -14.545% | 7 | 478 | -82.553% |
| 2026-09-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -25.826% | 5 | 478 | -85.091% |
| 2026-09-08 | 13.8500 | 14.8300 | 13.8500 | 14.8300 | -14.277% | 321 | 705 | -88.941% |
| 2026-09-04 | 19.3200 | 19.5000 | 17.2700 | 17.3000 | +46.610% | 98 | 633 | -90.520% |
| 2026-09-01 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | -24.116% | 7 | 629 | -86.102% |
| 2026-08-31 | 15.8500 | 15.8500 | 15.5500 | 15.5500 | -23.775% | 5 | 627 | -89.453% |
| 2026-08-28 | 20.5500 | 20.6200 | 20.4000 | 20.4000 | -12.069% | 52 | 614 | -91.961% |
| 2026-08-26 | 23.0700 | 23.2300 | 21.0000 | 23.2000 | +5.455% | 35 | 607 | -92.931% |
| 2026-08-25 | 22.0000 | 22.6000 | 21.4000 | 22.0000 | +8.803% | 110 | 508 | -92.545% |
| 2026-08-24 | 20.9700 | 20.9700 | 20.2200 | 20.2200 | -6.389% | 9 | 510 | -91.889% |
| 2026-08-20 | 26.5500 | 27.5000 | 21.6000 | 21.6000 | -38.619% | 288 | 633 | -92.407% |
| 2026-08-19 | 34.8800 | 35.2500 | 34.2500 | 35.1900 | +11.361% | 278 | 399 | -95.340% |
| 2026-08-18 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -22.359% | 2 | 397 | -94.810% |
| 2026-08-17 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -28.471% | 1 | 397 | -95.971% |
| 2026-08-13 | 64.2600 | 64.2600 | 56.1000 | 56.9000 | +4.404% | 3 | 397 | -97.118% |
| 2026-08-07 | 54.3500 | 54.5000 | 54.3500 | 54.5000 | +20.071% | 8 | 397 | -96.991% |
| 2026-08-06 | 49.5500 | 49.5500 | 45.3900 | 45.3900 | -29.541% | 4 | 394 | -96.387% |
| 2026-08-05 | 77.4800 | 77.4800 | 64.4200 | 64.4200 | +44.116% | 33 | 404 | -97.454% |
| 2026-08-04 | 47.0000 | 47.0000 | 44.7000 | 44.7000 | +80.898% | 5 | 404 | -96.331% |
| 2026-08-03 | 24.7100 | 24.7100 | 24.7100 | 24.7100 | +133.333% | 4 | 400 | -93.363% |
| 2026-07-29 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -54.549% | 24 | 400 | -84.514% |
| 2026-07-22 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -3.719% | 1 | 399 | -92.961% |
| 2026-07-21 | 22.5000 | 24.2000 | 22.5000 | 24.2000 | -33.699% | 3 | 398 | -93.223% |
| 2026-07-15 | 35.2000 | 36.5000 | 35.2000 | 36.5000 | +3.693% | 7 | 116 | -95.507% |
| 2026-07-14 | 35.1000 | 35.3000 | 35.1000 | 35.2000 | -10.524% | 7 | 111 | -95.341% |
| 2026-07-13 | 39.3400 | 39.3400 | 39.3400 | 39.3400 | -2.431% | 1 | 112 | -95.831% |
| 2026-07-10 | 40.3200 | 40.3200 | 40.3200 | 40.3200 | -5.062% | 1 | 113 | -95.933% |
| 2026-07-02 | 42.4700 | 42.4700 | 42.4700 | 42.4700 | +2.067% | 1 | 113 | -96.138% |
| 2026-06-30 | 41.6400 | 41.6400 | 41.6100 | 41.6100 | -23.511% | 4 | 113 | -96.059% |
| 2026-06-18 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -28.261% | 1 | 114 | -96.985% |
| 2026-06-15 | 76.9000 | 76.9000 | 75.8300 | 75.8300 | +32.108% | 201 | 230 | -97.837% |
| 2026-06-12 | 50.7600 | 57.4000 | 50.7600 | 57.4000 | +17.095% | 20 | 226 | -97.143% |
| 2026-06-11 | 49.0200 | 49.0200 | 49.0200 | 49.0200 | +23.944% | 10 | 233 | -96.654% |
| 2026-06-10 | 46.5000 | 47.0000 | 39.5500 | 39.5500 | -12.732% | 4 | 233 | -95.853% |
| 2026-06-09 | 34.8800 | 45.3200 | 34.1400 | 45.3200 | -25.948% | 4 | 233 | -96.381% |
| 2026-06-05 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -32.158% | 2 | 231 | -97.320% |
| 2026-06-04 | 90.2100 | 90.2100 | 90.2100 | 90.2100 | -6.450% | 2 | 229 | -98.182% |
| 2026-06-02 | 96.4300 | 96.4300 | 96.4300 | 96.4300 | +0.281% | 8 | 221 | -98.299% |
| 2026-06-01 | 96.1600 | 96.1600 | 96.1600 | 96.1600 | +91.821% | 4 | 221 | -98.295% |
| 2026-05-19 | 50.4900 | 50.4900 | 50.1300 | 50.1300 | -14.512% | 6 | 222 | -96.729% |
| 2026-05-18 | 55.9300 | 58.6400 | 55.9300 | 58.6400 | -20.434% | 204 | 27 | -97.203% |
| 2026-05-15 | 73.7000 | 73.7000 | 73.7000 | 73.7000 | -22.109% | 10 | 17 | -97.775% |
| 2026-05-14 | 94.6200 | 94.6200 | 94.6200 | 94.6200 | +37.270% | 2 | 15 | -98.267% |
| 2026-05-12 | 60.0800 | 68.9300 | 60.0800 | 68.9300 | -2.614% | 2 | 14 | -97.621% |
| 2026-05-11 | 72.4700 | 73.8000 | 70.7800 | 70.7800 | 0.000% | 14 | 0 | -97.683% |