SPX261120C08550000
SPX Nov 20 2026 8550.00 Call
optionOPRA
EODOct 28, 2026
0.45USD+12.500%(+0.05)51Vol9,540OI
SPX261120C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +12.500% | 51 | 9,538 | 0.000% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -33.333% | 50 | 9,537 | +12.500% |
| 2026-10-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -10.448% | 159 | 9,422 | -25.000% |
| 2026-10-19 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +52.273% | 1 | 9,423 | -32.836% |
| 2026-10-16 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | -20.000% | 3 | 9,421 | +2.273% |
| 2026-10-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +25.000% | 15 | 9,406 | -18.182% |
| 2026-10-14 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | -51.648% | 3 | 9,407 | +2.273% |
| 2026-10-13 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | -24.167% | 21 | 9,409 | -50.549% |
| 2026-10-12 | 1.4500 | 1.4500 | 1.1100 | 1.2000 | +14.286% | 12 | 9,419 | -62.500% |
| 2026-10-08 | 1.1000 | 1.1500 | 1.0500 | 1.0500 | -43.243% | 21 | 9,435 | -57.143% |
| 2026-10-07 | 1.9000 | 2.0600 | 1.7700 | 1.8500 | -48.179% | 339 | 9,099 | -75.676% |
| 2026-10-06 | 3.0800 | 3.9000 | 3.0800 | 3.5700 | +53.879% | 5 | 9,096 | -87.395% |
| 2026-10-05 | 2.3000 | 2.8100 | 2.3000 | 2.3200 | -11.450% | 31 | 9,082 | -80.603% |
| 2026-10-02 | 2.1000 | 2.6200 | 2.1000 | 2.6200 | +69.032% | 3 | 9,083 | -82.824% |
| 2026-10-01 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | -22.500% | 3 | 9,084 | -70.968% |
| 2026-09-30 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | +29.032% | 2 | 9,084 | -77.500% |
| 2026-09-29 | 1.8800 | 1.8800 | 1.5500 | 1.5500 | -22.500% | 2 | 9,085 | -70.968% |
| 2026-09-28 | 2.3700 | 2.4000 | 1.9000 | 2.0000 | -37.500% | 126 | 9,085 | -77.500% |
| 2026-09-25 | 2.4300 | 3.2000 | 2.3800 | 3.2000 | +30.612% | 356 | 9,124 | -85.938% |
| 2026-09-23 | 3.6500 | 3.6500 | 2.4500 | 2.4500 | -46.855% | 2,241 | 6,889 | -81.633% |
| 2026-09-22 | 4.5000 | 4.6100 | 4.5000 | 4.6100 | -9.608% | 2 | 6,888 | -90.239% |
| 2026-09-21 | 4.7800 | 5.5000 | 4.7800 | 5.1000 | +162.887% | 37 | 6,884 | -91.176% |
| 2026-09-18 | 2.0400 | 2.0400 | 1.9200 | 1.9400 | -15.284% | 28 | 6,912 | -76.804% |
| 2026-09-17 | 2.1500 | 2.3100 | 2.1500 | 2.2900 | -26.603% | 53 | 6,939 | -80.349% |
| 2026-09-11 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | -13.333% | 31 | 6,917 | -85.577% |
| 2026-09-09 | 3.4800 | 3.7000 | 3.4800 | 3.6000 | -14.286% | 342 | 6,920 | -87.500% |
| 2026-09-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -34.375% | 1 | 6,920 | -89.286% |
| 2026-09-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -12.329% | 9 | 6,929 | -92.969% |
| 2026-09-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +35.688% | 9 | 9,020 | -93.836% |
| 2026-08-31 | 5.3900 | 5.3900 | 5.3800 | 5.3800 | -16.847% | 8 | 7,119 | -91.636% |
| 2026-08-28 | 9.3400 | 11.0000 | 6.4400 | 6.4700 | -4.853% | 24 | 7,103 | -93.045% |
| 2026-08-24 | 6.8600 | 7.1000 | 6.8000 | 6.8000 | -20.000% | 29 | 7,114 | -93.382% |
| 2026-08-21 | 8.7000 | 8.8000 | 8.5000 | 8.5000 | -8.405% | 11 | 7,103 | -94.706% |
| 2026-08-20 | 9.3100 | 9.3100 | 9.2800 | 9.2800 | -14.862% | 31 | 7,103 | -95.151% |
| 2026-08-19 | 12.0600 | 12.0600 | 10.9000 | 10.9000 | +5.010% | 51 | 7,096 | -95.872% |
| 2026-08-18 | 12.1000 | 12.1000 | 10.3800 | 10.3800 | -32.422% | 6,191 | 3,157 | -95.665% |
| 2026-08-17 | 17.8100 | 17.8100 | 15.3600 | 15.3600 | -22.424% | 106 | 3,226 | -97.070% |
| 2026-08-14 | 24.0000 | 24.0000 | 19.5900 | 19.8000 | -22.047% | 50 | 3,223 | -97.727% |
| 2026-08-13 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +33.684% | 19 | 3,242 | -98.228% |
| 2026-08-12 | 18.9500 | 19.0000 | 18.9500 | 19.0000 | -14.989% | 50 | 3,292 | -97.632% |
| 2026-08-10 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -4.077% | 10 | 3,282 | -97.987% |
| 2026-08-07 | 24.0000 | 25.7000 | 23.2500 | 23.3000 | +24.599% | 106 | 3,176 | -98.069% |
| 2026-08-06 | 23.3400 | 23.3400 | 17.8000 | 18.7000 | -20.085% | 59 | 3,117 | -97.594% |
| 2026-08-05 | 40.0000 | 40.0000 | 23.4000 | 23.4000 | -22.645% | 224 | 2,895 | -98.077% |
| 2026-08-04 | 20.0000 | 30.7900 | 20.0000 | 30.2500 | +625.420% | 278 | 2,619 | -98.512% |
| 2026-07-29 | 5.4000 | 5.4000 | 4.1700 | 4.1700 | -22.778% | 11 | 560 | -89.209% |
| 2026-07-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -19.881% | 2 | 560 | -91.667% |
| 2026-07-23 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -29.053% | 3 | 560 | -93.323% |
| 2026-07-21 | 9.4500 | 9.5000 | 9.4500 | 9.5000 | -7.588% | 9 | 567 | -95.263% |
| 2026-07-17 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -32.368% | 3 | 565 | -95.623% |
| 2026-07-15 | 14.8000 | 15.2000 | 14.8000 | 15.2000 | +2.013% | 3 | 562 | -97.039% |
| 2026-07-14 | 15.2000 | 15.2000 | 14.9000 | 14.9000 | -19.459% | 4 | 558 | -96.980% |
| 2026-07-10 | 17.8000 | 18.5000 | 17.8000 | 18.5000 | +38.473% | 2 | 556 | -97.568% |
| 2026-07-08 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -15.710% | 4 | 560 | -96.632% |
| 2026-07-07 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -19.379% | 2 | 562 | -97.161% |
| 2026-07-06 | 19.6600 | 19.6800 | 19.6400 | 19.6600 | -0.707% | 12 | 559 | -97.711% |
| 2026-07-01 | 19.7000 | 19.8000 | 19.6000 | 19.8000 | +0.253% | 7 | 552 | -97.727% |
| 2026-06-30 | 18.3000 | 19.7500 | 18.3000 | 19.7500 | +20.353% | 14 | 538 | -97.722% |
| 2026-06-29 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -0.243% | 2 | 538 | -97.258% |
| 2026-06-23 | 18.7400 | 18.7400 | 16.3000 | 16.4500 | -36.973% | 12 | 528 | -97.264% |
| 2026-06-17 | 30.3000 | 30.3000 | 26.1000 | 26.1000 | -30.214% | 35 | 506 | -98.276% |
| 2026-06-15 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +76.083% | 1 | 506 | -98.797% |
| 2026-06-10 | 21.4400 | 21.4400 | 21.2400 | 21.2400 | -15.210% | 6 | 501 | -97.881% |
| 2026-06-08 | 28.2000 | 28.4300 | 25.0500 | 25.0500 | -3.617% | 503 | 20 | -98.204% |
| 2026-06-05 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | -44.855% | 1 | 19 | -98.269% |
| 2026-06-04 | 47.1300 | 47.1300 | 47.1300 | 47.1300 | -1.812% | 1 | 19 | -99.045% |
| 2026-06-01 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -4.172% | 19 | 2 | -99.063% |
| 2026-05-29 | 50.0900 | 50.0900 | 50.0900 | 50.0900 | 0.000% | 2 | 0 | -99.102% |