SPX261120C08450000
SPX Nov 20 2026 8450.00 Call
optionOPRA
EODOct 27, 2026
0.70USD+40.000%(+0.20)25Vol9,029OI
SPX261120C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +40.000% | 25 | 9,029 | 0.000% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -44.444% | 40 | 9,029 | +40.000% |
| 2026-10-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 67 | 8,977 | -22.222% |
| 2026-10-20 | 1.0000 | 1.0000 | 0.9200 | 0.9500 | +11.765% | 55 | 8,976 | -26.316% |
| 2026-10-19 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 3 | 8,979 | -17.647% |
| 2026-10-16 | 0.8400 | 1.0000 | 0.7000 | 0.8400 | +10.526% | 177 | 9,108 | -16.667% |
| 2026-10-14 | 0.9000 | 0.9900 | 0.7400 | 0.7600 | -50.968% | 361 | 9,302 | -7.895% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.4000 | 1.5500 | -22.500% | 60 | 9,336 | -54.839% |
| 2026-10-12 | 2.1000 | 2.2000 | 1.8900 | 2.0000 | -3.382% | 238 | 9,330 | -65.000% |
| 2026-10-08 | 2.5700 | 2.9100 | 2.0000 | 2.0700 | -38.576% | 65 | 9,349 | -66.184% |
| 2026-10-07 | 3.1000 | 3.5400 | 2.8000 | 3.3700 | -30.801% | 302 | 9,368 | -79.228% |
| 2026-10-06 | 5.2000 | 6.5900 | 4.8500 | 4.8700 | +4.731% | 880 | 9,712 | -85.626% |
| 2026-10-05 | 2.8700 | 4.6500 | 2.8700 | 4.6500 | +52.459% | 37 | 9,738 | -84.946% |
| 2026-10-02 | 4.2000 | 4.5000 | 2.9700 | 3.0500 | +24.490% | 1,251 | 10,854 | -77.049% |
| 2026-10-01 | 2.1700 | 2.6300 | 2.0600 | 2.4500 | -5.769% | 135 | 10,978 | -71.429% |
| 2026-09-29 | 2.9000 | 2.9000 | 2.6000 | 2.6000 | -17.460% | 204 | 10,982 | -73.077% |
| 2026-09-28 | 3.7500 | 3.8000 | 2.9000 | 3.1500 | -17.105% | 653 | 10,590 | -77.778% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 4 | 10,588 | -81.579% |
| 2026-09-24 | 4.0200 | 4.0200 | 3.8000 | 3.8000 | -5.000% | 1,400 | 9,607 | -81.579% |
| 2026-09-23 | 5.9400 | 5.9400 | 4.0000 | 4.0000 | -42.857% | 4,001 | 7,554 | -82.500% |
| 2026-09-22 | 7.3300 | 7.6000 | 6.5000 | 7.0000 | -12.500% | 298 | 7,474 | -90.000% |
| 2026-09-21 | 7.9600 | 8.7800 | 7.1500 | 8.0000 | +156.410% | 219 | 7,411 | -91.250% |
| 2026-09-18 | 3.4500 | 3.4800 | 3.1200 | 3.1200 | -13.333% | 37 | 7,394 | -77.564% |
| 2026-09-17 | 3.3800 | 3.7200 | 3.2600 | 3.6000 | +12.500% | 1,391 | 7,324 | -80.556% |
| 2026-09-16 | 3.2800 | 3.4000 | 3.1000 | 3.2000 | +12.676% | 346 | 7,323 | -78.125% |
| 2026-09-15 | 3.3200 | 3.3200 | 2.8400 | 2.8400 | -20.891% | 6,968 | 1,102 | -75.352% |
| 2026-09-14 | 3.5200 | 3.5900 | 3.3000 | 3.5900 | -26.735% | 73 | 1,032 | -80.501% |
| 2026-09-11 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | +1.871% | 2 | 1,032 | -85.714% |
| 2026-09-10 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -32.349% | 1 | 1,033 | -85.447% |
| 2026-09-08 | 7.5800 | 7.5800 | 7.0400 | 7.1100 | -21.868% | 85 | 980 | -90.155% |
| 2026-09-04 | 8.2000 | 9.1000 | 8.2000 | 9.1000 | -18.750% | 35 | 974 | -92.308% |
| 2026-09-03 | 11.4000 | 12.1500 | 11.2000 | 11.2000 | +91.126% | 607 | 485 | -93.750% |
| 2026-09-01 | 6.8000 | 7.2000 | 5.8600 | 5.8600 | -33.485% | 41 | 468 | -88.055% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.8100 | 8.8100 | -22.035% | 8 | 462 | -92.054% |
| 2026-08-28 | 17.0600 | 17.0600 | 11.3000 | 11.3000 | -18.705% | 9 | 454 | -93.805% |
| 2026-08-27 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +13.934% | 25 | 432 | -94.964% |
| 2026-08-26 | 12.0000 | 12.2000 | 12.0000 | 12.2000 | -1.613% | 5 | 427 | -94.262% |
| 2026-08-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +9.735% | 5 | 417 | -94.355% |
| 2026-08-24 | 11.1000 | 11.6000 | 11.1000 | 11.3000 | -15.672% | 58 | 383 | -93.805% |
| 2026-08-21 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +11.667% | 50 | 383 | -94.776% |
| 2026-08-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -37.500% | 5 | 378 | -94.167% |
| 2026-08-19 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +1.695% | 7 | 378 | -96.354% |
| 2026-08-18 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -38.098% | 242 | 545 | -96.292% |
| 2026-08-17 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +0.296% | 1 | 544 | -97.705% |
| 2026-08-14 | 31.5400 | 31.5400 | 30.4100 | 30.4100 | -13.853% | 9 | 553 | -97.698% |
| 2026-08-13 | 40.8600 | 41.0100 | 34.8300 | 35.3000 | +30.741% | 6 | 551 | -98.017% |
| 2026-08-11 | 33.7500 | 33.7500 | 27.0000 | 27.0000 | -22.190% | 6 | 547 | -97.407% |
| 2026-08-10 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | +4.771% | 5 | 547 | -97.983% |
| 2026-08-05 | 36.3600 | 36.3600 | 33.1200 | 33.1200 | -20.576% | 4 | 543 | -97.886% |
| 2026-08-04 | 24.7000 | 42.8500 | 24.6500 | 41.7000 | +329.897% | 540 | 292 | -98.321% |
| 2026-07-31 | 7.8000 | 9.7000 | 7.6600 | 9.7000 | +21.250% | 190 | 291 | -92.784% |
| 2026-07-30 | 6.3000 | 8.1000 | 6.1500 | 8.0000 | +29.870% | 286 | 339 | -91.250% |
| 2026-07-29 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -25.783% | 3 | 336 | -88.636% |
| 2026-07-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +10.667% | 95 | 241 | -91.566% |
| 2026-07-27 | 7.5500 | 7.6000 | 7.4000 | 7.5000 | -27.466% | 113 | 140 | -90.667% |
| 2026-07-23 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -28.194% | 3 | 137 | -93.230% |
| 2026-07-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +0.699% | 2 | 135 | -95.139% |
| 2026-07-17 | 15.2900 | 15.2900 | 14.3000 | 14.3000 | -29.208% | 4 | 131 | -95.105% |
| 2026-07-16 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -10.222% | 53 | 78 | -96.535% |
| 2026-07-15 | 21.2200 | 22.7000 | 21.2200 | 22.5000 | -15.730% | 9 | 71 | -96.889% |
| 2026-07-10 | 25.9000 | 26.7000 | 25.9000 | 26.7000 | +2.732% | 2 | 69 | -97.378% |
| 2026-07-09 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | +13.692% | 2 | 69 | -97.307% |
| 2026-07-07 | 26.4000 | 26.4000 | 22.8600 | 22.8600 | -16.993% | 4 | 71 | -96.938% |
| 2026-07-06 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | +38.392% | 12 | 71 | -97.458% |
| 2026-06-29 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -0.896% | 15 | 56 | -96.482% |
| 2026-06-24 | 24.4400 | 24.4400 | 20.0800 | 20.0800 | -23.124% | 2 | 55 | -96.514% |
| 2026-06-23 | 24.8000 | 26.1200 | 24.8000 | 26.1200 | -45.470% | 2 | 53 | -97.320% |
| 2026-06-16 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | -12.191% | 1 | 41 | -98.539% |
| 2026-06-15 | 54.4300 | 54.5500 | 54.4300 | 54.5500 | +72.354% | 24 | 42 | -98.717% |
| 2026-06-11 | 30.7900 | 31.6500 | 30.7500 | 31.6500 | +0.989% | 36 | 6 | -97.788% |
| 2026-06-09 | 31.4200 | 31.4200 | 31.3400 | 31.3400 | -20.133% | 2 | 4 | -97.766% |
| 2026-06-08 | 39.2400 | 39.2400 | 39.2400 | 39.2400 | +23.009% | 1 | 3 | -98.216% |
| 2026-06-05 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -45.804% | 1 | 2 | -97.806% |
| 2026-06-04 | 58.8600 | 58.8600 | 58.8600 | 58.8600 | +0.358% | 1 | 1 | -98.811% |
| 2026-06-03 | 58.6500 | 58.6500 | 58.6500 | 58.6500 | 0.000% | 1 | 0 | -98.806% |