SPX261120C08500000
SPX Nov 20 2026 8500.00 Call
optionOPRA
EODOct 28, 2026
0.55USD-3.509%(-0.02)50Vol17,660OI
SPX261120C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4900 | 0.5500 | 0.4900 | 0.5500 | -3.509% | 50 | 17,611 | 0.000% |
| 2026-10-27 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | +21.277% | 6 | 17,613 | -3.509% |
| 2026-10-26 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | +4.444% | 170 | 17,606 | +17.021% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -10.000% | 42 | 17,605 | +22.222% |
| 2026-10-22 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | -44.444% | 23 | 17,603 | +10.000% |
| 2026-10-21 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +20.000% | 57 | 17,557 | -38.889% |
| 2026-10-20 | 0.9100 | 0.9100 | 0.7500 | 0.7500 | -6.250% | 202 | 17,476 | -26.667% |
| 2026-10-19 | 0.6300 | 0.8200 | 0.6300 | 0.8000 | 0.000% | 1,185 | 16,719 | -31.250% |
| 2026-10-16 | 0.7700 | 0.8000 | 0.5700 | 0.8000 | 0.000% | 207 | 16,720 | -31.250% |
| 2026-10-15 | 0.7200 | 0.8200 | 0.6900 | 0.8000 | +12.676% | 231 | 16,851 | -31.250% |
| 2026-10-14 | 0.9000 | 0.9000 | 0.6100 | 0.7100 | -34.259% | 57 | 16,888 | -22.535% |
| 2026-10-13 | 1.3900 | 1.3900 | 1.0000 | 1.0800 | -28.000% | 164 | 16,870 | -49.074% |
| 2026-10-12 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | -27.885% | 7 | 16,843 | -63.333% |
| 2026-10-09 | 1.8000 | 2.0800 | 1.8000 | 2.0800 | +30.000% | 5 | 16,818 | -73.558% |
| 2026-10-08 | 1.9400 | 1.9400 | 1.4100 | 1.6000 | -38.462% | 134 | 16,836 | -65.625% |
| 2026-10-07 | 2.3000 | 2.7000 | 2.2700 | 2.6000 | -29.730% | 134 | 16,720 | -78.846% |
| 2026-10-06 | 3.7500 | 4.9600 | 3.7000 | 3.7000 | +24.161% | 2,991 | 13,759 | -85.135% |
| 2026-10-05 | 2.4000 | 3.6300 | 2.4000 | 2.9800 | +26.271% | 83 | 13,718 | -81.544% |
| 2026-10-02 | 3.1400 | 3.3600 | 2.3500 | 2.3600 | +22.917% | 163 | 13,671 | -76.695% |
| 2026-10-01 | 1.9300 | 1.9400 | 1.6600 | 1.9200 | +1.053% | 41 | 13,711 | -71.354% |
| 2026-09-30 | 2.6000 | 2.9500 | 1.9000 | 1.9000 | -20.833% | 34 | 13,703 | -71.053% |
| 2026-09-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 5 | 13,698 | -77.083% |
| 2026-09-28 | 3.0700 | 3.0700 | 2.5000 | 2.6000 | -35.802% | 398 | 13,739 | -78.846% |
| 2026-09-25 | 3.0100 | 4.0500 | 3.0100 | 4.0500 | +38.699% | 15 | 13,743 | -86.420% |
| 2026-09-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -8.750% | 5 | 13,711 | -81.164% |
| 2026-09-23 | 3.5700 | 3.5700 | 3.1300 | 3.2000 | -41.818% | 74 | 13,722 | -82.813% |
| 2026-09-22 | 6.4000 | 6.4000 | 5.5000 | 5.5000 | -14.063% | 41 | 13,753 | -90.000% |
| 2026-09-21 | 6.3000 | 6.8000 | 5.9000 | 6.4000 | +128.571% | 1,267 | 13,866 | -91.406% |
| 2026-09-18 | 2.5700 | 2.8000 | 2.3500 | 2.8000 | -6.040% | 4,895 | 9,652 | -80.357% |
| 2026-09-17 | 2.6500 | 2.9800 | 2.6500 | 2.9800 | +34.842% | 4,417 | 6,042 | -81.544% |
| 2026-09-15 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -33.030% | 25 | 6,027 | -75.113% |
| 2026-09-14 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -13.158% | 106 | 6,105 | -83.333% |
| 2026-09-11 | 3.8000 | 3.9000 | 3.8000 | 3.8000 | +8.571% | 17 | 6,043 | -85.526% |
| 2026-09-10 | 3.6400 | 3.7800 | 3.4000 | 3.5000 | -22.222% | 343 | 5,990 | -84.286% |
| 2026-09-09 | 4.5000 | 4.6000 | 4.5000 | 4.5000 | -19.065% | 4,220 | 6,300 | -87.778% |
| 2026-09-08 | 5.9000 | 5.9000 | 5.5600 | 5.5600 | -27.225% | 3 | 6,275 | -90.108% |
| 2026-09-04 | 8.1500 | 8.1500 | 7.6300 | 7.6400 | -12.184% | 44 | 6,284 | -92.801% |
| 2026-09-03 | 6.5000 | 9.5000 | 6.5000 | 8.7000 | +70.588% | 702 | 6,803 | -93.678% |
| 2026-09-02 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | +8.511% | 41 | 6,763 | -89.216% |
| 2026-09-01 | 5.1100 | 5.1100 | 4.7000 | 4.7000 | -16.071% | 3 | 6,765 | -88.298% |
| 2026-08-31 | 6.8500 | 6.9000 | 5.6000 | 5.6000 | -39.459% | 1,009 | 5,816 | -90.179% |
| 2026-08-25 | 9.0000 | 9.6000 | 9.0000 | 9.2500 | +3.933% | 67 | 5,803 | -94.054% |
| 2026-08-24 | 8.7000 | 9.4000 | 8.0000 | 8.9000 | -17.593% | 90 | 5,811 | -93.820% |
| 2026-08-21 | 10.4500 | 11.1000 | 9.9000 | 10.8000 | +17.391% | 17 | 5,808 | -94.907% |
| 2026-08-20 | 11.7600 | 12.5500 | 9.2000 | 9.2000 | -29.771% | 1,316 | 5,423 | -94.022% |
| 2026-08-19 | 15.0600 | 15.2400 | 13.1000 | 13.1000 | -15.593% | 9 | 5,296 | -95.802% |
| 2026-08-18 | 15.5100 | 15.5200 | 15.5100 | 15.5200 | -17.447% | 91 | 5,294 | -96.456% |
| 2026-08-17 | 23.6900 | 23.7900 | 18.8000 | 18.8000 | -23.265% | 73 | 5,253 | -97.074% |
| 2026-08-14 | 25.6500 | 25.6500 | 24.5000 | 24.5000 | -21.222% | 14 | 5,248 | -97.755% |
| 2026-08-13 | 33.4000 | 33.4000 | 29.7600 | 31.1000 | +37.611% | 41 | 5,267 | -98.232% |
| 2026-08-12 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -17.216% | 1 | 5,267 | -97.566% |
| 2026-08-11 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +0.368% | 2 | 5,265 | -97.985% |
| 2026-08-10 | 27.3000 | 27.5500 | 26.2700 | 27.2000 | -1.127% | 1,333 | 4,479 | -97.978% |
| 2026-08-07 | 27.3000 | 27.5100 | 27.3000 | 27.5100 | +22.813% | 40 | 4,479 | -98.001% |
| 2026-08-06 | 27.7000 | 27.7000 | 22.4000 | 22.4000 | -19.424% | 30 | 4,451 | -97.545% |
| 2026-08-05 | 44.5000 | 44.5000 | 27.8000 | 27.8000 | -25.827% | 44 | 4,485 | -98.022% |
| 2026-08-04 | 20.0000 | 37.4800 | 20.0000 | 37.4800 | +204.715% | 10 | 4,479 | -98.533% |
| 2026-08-03 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +83.857% | 2,101 | 810 | -95.528% |
| 2026-07-31 | 7.2500 | 7.2500 | 6.6900 | 6.6900 | +6.190% | 34 | 784 | -91.779% |
| 2026-07-30 | 5.1000 | 6.3000 | 5.1000 | 6.3000 | +23.529% | 6 | 784 | -91.270% |
| 2026-07-29 | 5.0200 | 5.8000 | 5.0200 | 5.1000 | -27.143% | 7 | 778 | -89.216% |
| 2026-07-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 3 | 780 | -92.143% |
| 2026-07-24 | 7.5000 | 7.5000 | 6.7000 | 6.7000 | -3.597% | 7 | 782 | -91.791% |
| 2026-07-23 | 8.3900 | 8.3900 | 6.9500 | 6.9500 | -38.604% | 5 | 781 | -92.086% |
| 2026-07-22 | 11.3100 | 11.3400 | 11.3100 | 11.3200 | -3.248% | 9 | 776 | -95.141% |
| 2026-07-21 | 10.9000 | 11.7000 | 10.9000 | 11.7000 | -7.216% | 15 | 763 | -95.299% |
| 2026-07-17 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -45.787% | 3 | 760 | -95.638% |
| 2026-07-10 | 22.8500 | 23.2600 | 22.8500 | 23.2600 | +29.582% | 6 | 764 | -97.635% |
| 2026-07-09 | 18.3000 | 18.3000 | 17.9500 | 17.9500 | -6.802% | 49 | 785 | -96.936% |
| 2026-07-02 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | -9.365% | 2 | 784 | -97.144% |
| 2026-07-01 | 22.2000 | 23.9000 | 21.2500 | 21.2500 | -7.165% | 25 | 801 | -97.412% |
| 2026-06-30 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | +33.081% | 1 | 802 | -97.597% |
| 2026-06-26 | 16.5000 | 17.2000 | 16.5000 | 17.2000 | +8.861% | 4 | 802 | -96.802% |
| 2026-06-25 | 16.0000 | 16.1000 | 15.7000 | 15.8000 | -22.359% | 4 | 802 | -96.519% |
| 2026-06-24 | 19.0500 | 20.3500 | 19.0500 | 20.3500 | +2.778% | 5 | 797 | -97.297% |
| 2026-06-23 | 21.7000 | 21.7000 | 19.8000 | 19.8000 | -21.584% | 30 | 822 | -97.222% |
| 2026-06-22 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -29.292% | 2 | 824 | -97.822% |
| 2026-06-16 | 37.7000 | 37.7000 | 35.7100 | 35.7100 | -23.451% | 6 | 843 | -98.460% |
| 2026-06-15 | 44.7000 | 46.6500 | 44.7000 | 46.6500 | +52.202% | 8 | 843 | -98.821% |
| 2026-06-12 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +36.586% | 6 | 837 | -98.206% |
| 2026-06-11 | 22.6600 | 23.2300 | 22.4400 | 22.4400 | +8.668% | 304 | 851 | -97.549% |
| 2026-06-10 | 23.6400 | 23.6600 | 20.6500 | 20.6500 | -5.751% | 38 | 861 | -97.337% |
| 2026-06-09 | 23.0000 | 23.0000 | 21.9100 | 21.9100 | -33.666% | 4 | 869 | -97.490% |
| 2026-06-08 | 33.0300 | 33.0300 | 33.0300 | 33.0300 | +7.485% | 1 | 867 | -98.335% |
| 2026-06-05 | 35.8000 | 35.8000 | 30.7300 | 30.7300 | -48.612% | 6 | 866 | -98.210% |
| 2026-06-01 | 60.9000 | 61.0000 | 59.8000 | 59.8000 | +11.985% | 6 | 866 | -99.080% |
| 2026-05-28 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | +0.357% | 80 | 856 | -98.970% |
| 2026-05-27 | 53.5000 | 53.5000 | 51.2100 | 53.2100 | +8.371% | 32 | 824 | -98.966% |
| 2026-05-22 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +20.343% | 1 | 825 | -98.880% |
| 2026-05-20 | 34.2000 | 40.8000 | 34.2000 | 40.8000 | +17.241% | 251 | 933 | -98.652% |
| 2026-05-19 | 31.8000 | 34.8000 | 31.8000 | 34.8000 | -3.280% | 251 | 797 | -98.420% |
| 2026-05-18 | 36.8900 | 36.9100 | 35.9800 | 35.9800 | -28.893% | 7 | 796 | -98.471% |
| 2026-05-15 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -20.227% | 2 | 796 | -98.913% |
| 2026-05-14 | 63.7500 | 63.7500 | 63.4300 | 63.4300 | +15.622% | 2 | 796 | -99.133% |
| 2026-05-13 | 52.6000 | 54.8600 | 52.6000 | 54.8600 | +35.323% | 702 | 231 | -98.997% |
| 2026-05-12 | 40.5400 | 40.5400 | 40.5400 | 40.5400 | -13.153% | 1 | 231 | -98.643% |
| 2026-05-11 | 46.0000 | 48.1000 | 46.0000 | 46.6800 | +12.455% | 44 | 201 | -98.822% |
| 2026-05-08 | 41.5100 | 41.5100 | 41.5100 | 41.5100 | +34.773% | 1 | 201 | -98.675% |
| 2026-05-07 | 33.3000 | 33.3000 | 30.8000 | 30.8000 | -12.251% | 21 | 200 | -98.214% |
| 2026-05-06 | 32.9500 | 35.1000 | 32.9500 | 35.1000 | +64.789% | 70 | 169 | -98.433% |
| 2026-05-05 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -6.579% | 50 | 219 | -97.418% |
| 2026-05-01 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +14.228% | 3 | 222 | -97.588% |
| 2026-04-30 | 19.3000 | 19.9600 | 19.3000 | 19.9600 | +23.975% | 3 | 222 | -97.244% |
| 2026-04-28 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -15.707% | 16 | 219 | -96.584% |
| 2026-04-24 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +22.436% | 1 | 236 | -97.120% |
| 2026-04-23 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | -4.294% | 2 | 236 | -96.474% |
| 2026-04-22 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -11.413% | 20 | 234 | -96.626% |
| 2026-04-21 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +2.222% | 1 | 213 | -97.011% |
| 2026-04-17 | 17.6000 | 18.0000 | 17.6000 | 18.0000 | +386.486% | 11 | 213 | -96.944% |
| 2026-03-30 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | +8.824% | 17 | 228 | -85.135% |
| 2026-03-27 | 3.8300 | 3.8300 | 3.4000 | 3.4000 | -12.821% | 4 | 211 | -83.824% |
| 2026-03-26 | 4.3500 | 4.3600 | 3.9000 | 3.9000 | -26.554% | 120 | 209 | -85.897% |
| 2026-03-25 | 5.4300 | 5.4300 | 5.3100 | 5.3100 | -29.200% | 2 | 283 | -89.642% |
| 2026-03-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 20 | 351 | -92.667% |
| 2026-03-12 | 8.0000 | 8.1000 | 7.8000 | 7.8000 | -22.078% | 90 | 331 | -92.949% |
| 2026-03-05 | 10.4500 | 10.4500 | 10.0100 | 10.0100 | -7.315% | 61 | 331 | -94.505% |
| 2026-03-04 | 10.1000 | 10.8000 | 10.1000 | 10.8000 | +13.684% | 61 | 366 | -94.907% |
| 2026-03-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -21.358% | 8 | 427 | -94.211% |
| 2026-02-27 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -21.303% | 1 | 427 | -95.447% |
| 2026-02-25 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +22.800% | 60 | 368 | -96.417% |
| 2026-02-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +4.167% | 1 | 368 | -95.600% |
| 2026-02-17 | 12.3800 | 12.3800 | 12.0000 | 12.0000 | -18.644% | 2 | 367 | -95.417% |
| 2026-02-12 | 15.8000 | 15.8000 | 14.7500 | 14.7500 | -19.967% | 70 | 367 | -96.271% |
| 2026-02-11 | 18.3300 | 18.4300 | 18.1600 | 18.4300 | +1.319% | 74 | 297 | -97.016% |
| 2026-02-06 | 17.7100 | 18.1900 | 17.7100 | 18.1900 | +24.589% | 14 | 200 | -96.976% |
| 2026-02-05 | 14.5500 | 14.6000 | 14.2400 | 14.6000 | -33.515% | 181 | 194 | -96.233% |
| 2026-02-02 | 21.9000 | 21.9600 | 21.9000 | 21.9600 | +9.254% | 2 | 13 | -97.495% |
| 2026-01-29 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -12.571% | 1 | 12 | -97.264% |
| 2026-01-27 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | +21.963% | 1 | 12 | -97.608% |
| 2026-01-23 | 18.8800 | 18.8800 | 18.8100 | 18.8500 | -0.106% | 6 | 11 | -97.082% |
| 2026-01-21 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +28.280% | 1 | 8 | -97.085% |
| 2026-01-20 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -32.554% | 1 | 9 | -96.261% |
| 2026-01-15 | 21.7700 | 21.8100 | 21.7500 | 21.8100 | -12.056% | 8 | 8 | -97.478% |
| 2025-12-24 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +31.217% | 2 | 4 | -97.782% |
| 2025-12-18 | 18.8000 | 18.9000 | 18.8000 | 18.9000 | -37.951% | 2 | 4 | -97.090% |
| 2025-12-11 | 28.5200 | 30.4600 | 28.5200 | 30.4600 | 0.000% | 6 | 2 | -98.194% |