SPX261120C08400000
SPX Nov 20 2026 8400.00 Call
optionOPRA
EODOct 28, 2026
0.80USD-5.882%(-0.05)2Vol12,637OI
SPX261120C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | -5.882% | 2 | 12,637 | 0.000% |
| 2026-10-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -2.299% | 27 | 12,637 | -5.882% |
| 2026-10-26 | 0.6800 | 0.8700 | 0.6800 | 0.8700 | +45.000% | 11 | 12,628 | -8.046% |
| 2026-10-23 | 0.7500 | 0.7500 | 0.6000 | 0.6000 | -29.412% | 24 | 12,619 | +33.333% |
| 2026-10-22 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | -42.177% | 35 | 14,201 | -5.882% |
| 2026-10-21 | 1.1500 | 1.4700 | 1.1500 | 1.4700 | +38.679% | 1,685 | 16,674 | -45.578% |
| 2026-10-20 | 1.0000 | 1.1500 | 1.0000 | 1.0600 | +0.952% | 1,611 | 21,208 | -24.528% |
| 2026-10-19 | 0.9500 | 1.2200 | 0.9300 | 1.0500 | +10.526% | 1,316 | 16,986 | -23.810% |
| 2026-10-16 | 1.2400 | 1.2500 | 0.8200 | 0.9500 | -20.833% | 323 | 17,104 | -15.789% |
| 2026-10-15 | 1.1400 | 1.2800 | 1.1400 | 1.2000 | +14.286% | 322 | 17,035 | -33.333% |
| 2026-10-14 | 1.0000 | 1.1200 | 0.9300 | 1.0500 | -50.000% | 67 | 16,975 | -23.810% |
| 2026-10-13 | 2.3500 | 2.3500 | 1.8000 | 2.1000 | -17.647% | 4,056 | 13,539 | -61.905% |
| 2026-10-12 | 3.4000 | 3.4000 | 2.5500 | 2.5500 | -31.081% | 204 | 13,529 | -68.627% |
| 2026-10-09 | 3.1000 | 3.7000 | 2.9500 | 3.7000 | +33.574% | 3,011 | 14,497 | -78.378% |
| 2026-10-08 | 3.3000 | 3.4000 | 2.5000 | 2.7700 | -36.322% | 616 | 14,263 | -71.119% |
| 2026-10-07 | 4.1500 | 4.6000 | 4.1500 | 4.3500 | -36.957% | 4 | 12,663 | -81.609% |
| 2026-10-06 | 7.2100 | 8.8400 | 6.8000 | 6.9000 | +12.195% | 5,892 | 9,733 | -88.406% |
| 2026-10-05 | 3.9500 | 6.1500 | 3.9500 | 6.1500 | +55.696% | 136 | 10,872 | -86.992% |
| 2026-10-02 | 5.2900 | 5.5400 | 3.9500 | 3.9500 | +36.207% | 1,183 | 10,669 | -79.747% |
| 2026-10-01 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -40.816% | 279 | 10,370 | -72.414% |
| 2026-09-30 | 4.2500 | 4.9000 | 4.2500 | 4.9000 | +25.641% | 2,954 | 9,042 | -83.673% |
| 2026-09-29 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -7.143% | 5 | 9,133 | -79.487% |
| 2026-09-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -36.364% | 3,677 | 11,731 | -80.952% |
| 2026-09-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +17.647% | 150 | 10,156 | -87.879% |
| 2026-09-23 | 6.9900 | 7.0000 | 5.6000 | 5.6100 | -43.219% | 3,037 | 5,334 | -85.740% |
| 2026-09-22 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -8.519% | 6 | 5,301 | -91.903% |
| 2026-09-21 | 5.9000 | 11.0000 | 5.9000 | 10.8000 | +169.327% | 1,853 | 4,957 | -92.593% |
| 2026-09-18 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | -12.445% | 2 | 4,726 | -80.050% |
| 2026-09-17 | 4.3100 | 4.5800 | 4.1500 | 4.5800 | +4.091% | 22 | 4,730 | -82.533% |
| 2026-09-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +18.919% | 2 | 5,692 | -81.818% |
| 2026-09-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -26.587% | 676 | 8,732 | -78.378% |
| 2026-09-14 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -20.000% | 5,405 | 7,451 | -84.127% |
| 2026-09-11 | 6.7200 | 6.9000 | 6.3000 | 6.3000 | +14.545% | 1,034 | 7,016 | -87.302% |
| 2026-09-10 | 5.9100 | 6.0200 | 5.5000 | 5.5000 | -25.676% | 210 | 6,922 | -85.455% |
| 2026-09-09 | 7.1000 | 7.7000 | 7.1000 | 7.4000 | -20.430% | 108 | 6,912 | -89.189% |
| 2026-09-08 | 9.7500 | 9.7500 | 9.2100 | 9.3000 | -19.130% | 7 | 6,913 | -91.398% |
| 2026-09-04 | 12.0000 | 12.0000 | 10.9000 | 11.5000 | -25.806% | 128 | 6,793 | -93.043% |
| 2026-09-03 | 12.5000 | 15.8000 | 11.4200 | 15.5000 | +64.894% | 103 | 6,788 | -94.839% |
| 2026-09-02 | 8.3300 | 9.6000 | 8.3300 | 9.4000 | +0.858% | 5,417 | 2,295 | -91.489% |
| 2026-09-01 | 8.2000 | 9.3200 | 8.2000 | 9.3200 | -18.957% | 41 | 2,263 | -91.416% |
| 2026-08-31 | 11.5600 | 11.5600 | 10.3500 | 11.5000 | -22.034% | 94 | 2,286 | -93.043% |
| 2026-08-28 | 19.3200 | 19.8000 | 14.7000 | 14.7500 | -15.954% | 88 | 2,155 | -94.576% |
| 2026-08-27 | 17.9000 | 20.1200 | 17.3100 | 17.5500 | +20.205% | 97 | 2,206 | -95.442% |
| 2026-08-26 | 15.6000 | 15.6000 | 14.6000 | 14.6000 | -7.006% | 52 | 2,206 | -94.521% |
| 2026-08-25 | 15.5700 | 15.7000 | 15.5700 | 15.7000 | +3.289% | 168 | 2,207 | -94.904% |
| 2026-08-24 | 14.4000 | 15.2000 | 14.4000 | 15.2000 | -12.593% | 12 | 2,217 | -94.737% |
| 2026-08-21 | 16.1100 | 17.9000 | 16.1100 | 17.3900 | +6.231% | 4 | 2,214 | -95.400% |
| 2026-08-20 | 18.8000 | 18.8000 | 16.3500 | 16.3700 | -24.213% | 61 | 2,131 | -95.113% |
| 2026-08-19 | 23.7500 | 25.6200 | 21.6000 | 21.6000 | -2.262% | 188 | 2,035 | -96.296% |
| 2026-08-18 | 24.4100 | 24.4100 | 21.9200 | 22.1000 | -28.013% | 541 | 2,095 | -96.380% |
| 2026-08-17 | 34.6900 | 34.6900 | 30.7000 | 30.7000 | -17.805% | 30 | 2,085 | -97.394% |
| 2026-08-14 | 44.3200 | 44.3200 | 37.3500 | 37.3500 | -13.940% | 11 | 2,089 | -97.858% |
| 2026-08-13 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | +22.877% | 701 | 1,899 | -98.157% |
| 2026-08-12 | 34.8700 | 35.3200 | 34.8100 | 35.3200 | +0.770% | 50 | 1,949 | -97.735% |
| 2026-08-11 | 40.9300 | 40.9300 | 34.9900 | 35.0500 | -11.890% | 642 | 1,385 | -97.718% |
| 2026-08-10 | 40.8000 | 41.5400 | 39.1400 | 39.7800 | -4.604% | 1,042 | 1,222 | -97.989% |
| 2026-08-07 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | +22.252% | 3 | 1,222 | -98.082% |
| 2026-08-06 | 40.4000 | 40.8800 | 32.2100 | 34.1100 | -14.361% | 203 | 1,161 | -97.655% |
| 2026-08-05 | 41.6000 | 43.5500 | 39.8300 | 39.8300 | -23.078% | 449 | 1,293 | -97.991% |
| 2026-08-04 | 34.0000 | 51.7800 | 34.0000 | 51.7800 | +129.521% | 20 | 1,296 | -98.455% |
| 2026-08-03 | 15.8000 | 22.5600 | 15.8000 | 22.5600 | +123.366% | 42 | 1,322 | -96.454% |
| 2026-07-30 | 9.1400 | 10.1000 | 9.1400 | 10.1000 | +32.895% | 24 | 1,298 | -92.079% |
| 2026-07-29 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -23.077% | 3 | 1,298 | -89.474% |
| 2026-07-28 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +6.237% | 10 | 1,288 | -91.903% |
| 2026-07-27 | 12.5500 | 12.5500 | 9.3000 | 9.3000 | -13.569% | 46 | 1,278 | -91.398% |
| 2026-07-23 | 12.8000 | 12.8000 | 10.7600 | 10.7600 | -39.209% | 158 | 1,275 | -92.565% |
| 2026-07-21 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -3.279% | 1 | 1,275 | -95.480% |
| 2026-07-17 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -31.306% | 4 | 1,272 | -95.628% |
| 2026-07-15 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | -16.489% | 1 | 1,272 | -96.997% |
| 2026-07-10 | 31.0000 | 31.9000 | 31.0000 | 31.9000 | +5.839% | 3 | 1,271 | -97.492% |
| 2026-07-09 | 30.7000 | 30.9900 | 30.1000 | 30.1400 | -10.003% | 59 | 1,319 | -97.346% |
| 2026-07-06 | 30.1300 | 33.9000 | 30.1300 | 33.4900 | +27.824% | 66 | 1,373 | -97.611% |
| 2026-07-02 | 33.6000 | 33.6000 | 26.2000 | 26.2000 | -22.485% | 11 | 1,368 | -96.947% |
| 2026-07-01 | 33.3900 | 33.8000 | 33.3900 | 33.8000 | +10.458% | 60 | 1,428 | -97.633% |
| 2026-06-30 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +54.702% | 38 | 1,428 | -97.386% |
| 2026-06-26 | 24.3400 | 24.3400 | 19.5100 | 19.7800 | -17.342% | 168 | 1,326 | -95.956% |
| 2026-06-24 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | -22.732% | 1 | 1,327 | -96.657% |
| 2026-06-23 | 26.3000 | 30.9700 | 26.3000 | 30.9700 | -30.607% | 2 | 1,328 | -97.417% |
| 2026-06-18 | 44.6300 | 44.6300 | 44.6300 | 44.6300 | -15.313% | 1 | 1,496 | -98.207% |
| 2026-06-16 | 55.1000 | 55.1000 | 52.7000 | 52.7000 | +28.851% | 57 | 1,620 | -98.482% |
| 2026-06-12 | 39.2000 | 40.9000 | 39.2000 | 40.9000 | +3.833% | 2 | 1,620 | -98.044% |
| 2026-06-11 | 31.3300 | 39.3900 | 29.9600 | 39.3900 | +17.582% | 1,005 | 2,286 | -97.969% |
| 2026-06-10 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +12.605% | 3 | 2,286 | -97.612% |
| 2026-06-09 | 38.0000 | 38.0000 | 26.8900 | 29.7500 | -36.432% | 21 | 2,303 | -97.311% |
| 2026-06-08 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | +18.481% | 1 | 2,302 | -98.291% |
| 2026-06-05 | 49.5000 | 49.5000 | 38.6400 | 39.5000 | -44.130% | 42 | 2,340 | -97.975% |
| 2026-06-04 | 70.7000 | 70.7000 | 70.7000 | 70.7000 | -1.491% | 11 | 2,329 | -98.868% |
| 2026-05-29 | 71.7700 | 71.7700 | 71.7700 | 71.7700 | +8.578% | 140 | 2,318 | -98.885% |
| 2026-05-27 | 68.6000 | 68.6000 | 66.1000 | 66.1000 | -2.335% | 5 | 2,318 | -98.790% |
| 2026-05-26 | 67.6800 | 67.6800 | 67.6800 | 67.6800 | +46.811% | 1 | 2,319 | -98.818% |
| 2026-05-19 | 40.5000 | 46.1000 | 40.5000 | 46.1000 | -3.637% | 5 | 2,321 | -98.265% |
| 2026-05-18 | 47.8400 | 47.8400 | 47.8400 | 47.8400 | -21.805% | 92 | 2,241 | -98.328% |
| 2026-05-15 | 61.1800 | 61.1800 | 61.1800 | 61.1800 | -21.544% | 275 | 1,972 | -98.692% |
| 2026-05-14 | 75.9500 | 77.9800 | 75.9500 | 77.9800 | +28.046% | 4 | 1,968 | -98.974% |
| 2026-05-13 | 55.1900 | 60.9000 | 55.1900 | 60.9000 | +20.833% | 1,000 | 1,057 | -98.686% |
| 2026-05-12 | 48.0000 | 50.4000 | 48.0000 | 50.4000 | -16.307% | 2 | 1,057 | -98.413% |
| 2026-05-11 | 58.8500 | 60.2200 | 58.8500 | 60.2200 | +14.989% | 302 | 1,156 | -98.672% |
| 2026-05-08 | 47.5000 | 52.3700 | 47.5000 | 52.3700 | +20.115% | 66 | 1,096 | -98.472% |
| 2026-05-07 | 49.8400 | 49.8400 | 43.6000 | 43.6000 | +1.466% | 4 | 1,095 | -98.165% |
| 2026-05-06 | 37.6700 | 42.9700 | 37.6700 | 42.9700 | +34.702% | 3 | 1,098 | -98.138% |
| 2026-05-05 | 30.1700 | 31.9000 | 30.1700 | 31.9000 | +7.299% | 21 | 1,085 | -97.492% |
| 2026-05-01 | 30.8900 | 30.8900 | 29.7300 | 29.7300 | +33.919% | 480 | 626 | -97.309% |
| 2026-04-30 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -13.383% | 1 | 626 | -96.396% |
| 2026-04-27 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | +25.637% | 30 | 626 | -96.879% |
| 2026-04-23 | 20.8000 | 20.8000 | 20.4000 | 20.4000 | -10.526% | 3 | 612 | -96.078% |
| 2026-04-17 | 21.2000 | 22.8000 | 21.2000 | 22.8000 | +38.182% | 21 | 160 | -96.491% |
| 2026-04-16 | 16.7800 | 17.8000 | 16.5000 | 16.5000 | +15.385% | 132 | 150 | -95.152% |
| 2026-04-15 | 14.3100 | 14.3100 | 14.3000 | 14.3000 | +109.985% | 6 | 92 | -94.406% |
| 2026-04-09 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +19.474% | 2 | 89 | -88.253% |
| 2026-04-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +39.706% | 1 | 109 | -85.965% |
| 2026-03-30 | 4.1800 | 4.1900 | 4.0800 | 4.0800 | -12.446% | 8 | 109 | -80.392% |
| 2026-03-27 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -10.385% | 1 | 110 | -82.833% |
| 2026-03-26 | 5.9000 | 5.9000 | 5.2000 | 5.2000 | -26.761% | 3 | 110 | -84.615% |
| 2026-03-20 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -14.458% | 1 | 107 | -88.732% |
| 2026-03-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -17.000% | 1 | 106 | -90.361% |
| 2026-03-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.043% | 1 | 106 | -92.000% |
| 2026-03-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 2 | 103 | -93.043% |
| 2026-03-10 | 10.9600 | 11.7000 | 10.9600 | 11.7000 | +16.534% | 2 | 103 | -93.162% |
| 2026-03-09 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -12.696% | 1 | 104 | -92.032% |
| 2026-03-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -12.348% | 2 | 94 | -93.043% |
| 2026-03-04 | 13.3000 | 13.3000 | 13.1200 | 13.1200 | +2.101% | 2 | 93 | -93.902% |
| 2026-03-03 | 12.4100 | 12.8500 | 12.4000 | 12.8500 | -15.682% | 3 | 92 | -93.774% |
| 2026-03-02 | 15.0200 | 15.2400 | 15.0200 | 15.2400 | -24.217% | 3 | 90 | -94.751% |
| 2026-02-25 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | +11.475% | 1 | 104 | -96.022% |
| 2026-02-24 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | -1.903% | 2 | 104 | -95.565% |
| 2026-02-13 | 18.3700 | 18.3900 | 18.3700 | 18.3900 | -18.158% | 8 | 78 | -95.650% |
| 2026-02-03 | 24.6500 | 24.6500 | 22.4700 | 22.4700 | +3.358% | 2 | 75 | -96.440% |
| 2026-01-20 | 21.9800 | 22.3400 | 21.7400 | 21.7400 | -20.917% | 4 | 74 | -96.320% |
| 2026-01-16 | 28.0900 | 28.1700 | 27.4500 | 27.4900 | +3.697% | 38 | 54 | -97.090% |
| 2026-01-14 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | -15.841% | 4 | 54 | -96.982% |
| 2026-01-09 | 30.4000 | 31.5000 | 30.4000 | 31.5000 | +5.070% | 2 | 54 | -97.460% |
| 2026-01-08 | 29.9800 | 29.9800 | 29.9800 | 29.9800 | +9.576% | 5 | 54 | -97.332% |
| 2025-12-31 | 27.4400 | 27.4400 | 27.3300 | 27.3600 | -11.456% | 4 | 58 | -97.076% |
| 2025-12-26 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +18.255% | 15 | 58 | -97.411% |
| 2025-12-23 | 26.0400 | 26.1300 | 26.0400 | 26.1300 | +7.664% | 2 | 43 | -96.938% |
| 2025-12-22 | 24.2700 | 24.2700 | 24.2700 | 24.2700 | +2.233% | 5 | 42 | -96.704% |
| 2025-12-18 | 23.5000 | 23.7400 | 23.5000 | 23.7400 | +8.402% | 2 | 42 | -96.630% |
| 2025-12-17 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -12.084% | 1 | 42 | -96.347% |
| 2025-12-16 | 24.8600 | 24.9700 | 24.8300 | 24.9100 | -18.701% | 60 | 41 | -96.788% |
| 2025-12-12 | 31.6500 | 31.6500 | 30.6400 | 30.6400 | -17.634% | 2 | 40 | -97.389% |
| 2025-12-08 | 37.2900 | 37.3900 | 37.2000 | 37.2000 | -7.463% | 6 | 38 | -97.849% |
| 2025-12-05 | 41.4300 | 41.4300 | 40.1200 | 40.2000 | +0.853% | 3 | 37 | -98.010% |
| 2025-12-03 | 39.8600 | 39.8600 | 39.8600 | 39.8600 | +4.046% | 2 | 36 | -97.993% |
| 2025-12-02 | 38.3100 | 38.3100 | 38.3100 | 38.3100 | -0.623% | 1 | 37 | -97.912% |
| 2025-12-01 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -5.999% | 2 | 37 | -97.925% |
| 2025-11-28 | 41.0100 | 41.0100 | 41.0100 | 41.0100 | +21.152% | 1 | 35 | -98.049% |
| 2025-11-24 | 33.3600 | 33.8500 | 33.3500 | 33.8500 | +11.827% | 3 | 34 | -97.637% |
| 2025-11-21 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | -27.060% | 3 | 31 | -97.357% |
| 2025-11-20 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +23.512% | 1 | 29 | -98.072% |
| 2025-11-19 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -7.234% | 1 | 29 | -97.619% |
| 2025-11-17 | 36.2200 | 36.2200 | 36.2200 | 36.2200 | -12.406% | 1 | 29 | -97.791% |
| 2025-11-14 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | -11.152% | 1 | 28 | -98.065% |
| 2025-11-13 | 46.5400 | 46.5400 | 46.5400 | 46.5400 | -11.369% | 4 | 28 | -98.281% |
| 2025-11-10 | 46.7800 | 52.5100 | 46.7800 | 52.5100 | +25.984% | 6 | 25 | -98.476% |
| 2025-11-06 | 41.6700 | 41.6900 | 41.6200 | 41.6800 | -30.008% | 6 | 22 | -98.081% |
| 2025-11-03 | 58.6500 | 60.0500 | 58.5800 | 59.5500 | -8.708% | 12 | 18 | -98.657% |
| 2025-10-29 | 65.2300 | 65.2300 | 65.2300 | 65.2300 | +14.298% | 1 | 18 | -98.774% |
| 2025-10-28 | 57.0100 | 57.0700 | 56.9800 | 57.0700 | +11.683% | 8 | 17 | -98.598% |
| 2025-10-27 | 51.2400 | 51.2400 | 51.1000 | 51.1000 | +41.787% | 2 | 14 | -98.434% |
| 2025-10-20 | 35.3400 | 36.0400 | 35.3300 | 36.0400 | +10.892% | 12 | 14 | -97.780% |
| 2025-10-17 | 32.8000 | 32.8000 | 32.5000 | 32.5000 | 0.000% | 9 | 9 | -97.538% |