SPX261120C08600000
SPX Nov 20 2026 8600.00 Call
optionOPRA
EODOct 28, 2026
0.25USD-28.571%(-0.10)2Vol3,984OI
SPX261120C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | -28.571% | 2 | 3,984 | 0.000% |
| 2026-10-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 3,984 | -28.571% |
| 2026-10-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 3,985 | -28.571% |
| 2026-10-23 | 0.2800 | 0.4000 | 0.2800 | 0.3500 | +16.667% | 27 | 3,981 | -28.571% |
| 2026-10-22 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -53.846% | 13 | 3,949 | -16.667% |
| 2026-10-21 | 0.4500 | 0.6500 | 0.4500 | 0.6500 | +30.000% | 175 | 3,895 | -61.538% |
| 2026-10-20 | 0.6200 | 0.6500 | 0.5000 | 0.5000 | -3.846% | 303 | 3,874 | -50.000% |
| 2026-10-19 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | +48.571% | 9 | 3,874 | -51.923% |
| 2026-10-16 | 0.4700 | 0.4700 | 0.3500 | 0.3500 | -30.000% | 9 | 3,881 | -28.571% |
| 2026-10-15 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | +47.059% | 15 | 3,882 | -50.000% |
| 2026-10-14 | 0.4800 | 0.5000 | 0.3400 | 0.3400 | -62.222% | 13 | 3,887 | -26.471% |
| 2026-10-12 | 1.1000 | 1.1000 | 0.8500 | 0.9000 | -21.739% | 95 | 3,837 | -72.222% |
| 2026-10-09 | 0.9500 | 1.1500 | 0.9500 | 1.1500 | +27.778% | 11 | 4,336 | -78.261% |
| 2026-10-08 | 1.1500 | 1.1500 | 0.7500 | 0.9000 | -43.750% | 649 | 4,216 | -72.222% |
| 2026-10-07 | 1.4000 | 1.6000 | 1.3000 | 1.6000 | -31.915% | 204 | 4,284 | -84.375% |
| 2026-10-06 | 2.2500 | 3.0500 | 2.2500 | 2.3500 | +3.524% | 146 | 4,330 | -89.362% |
| 2026-10-05 | 1.6400 | 2.2700 | 1.5800 | 2.2700 | +51.333% | 81 | 4,349 | -88.987% |
| 2026-10-02 | 2.1000 | 2.1000 | 1.5000 | 1.5000 | +15.385% | 158 | 4,329 | -83.333% |
| 2026-10-01 | 1.0500 | 1.3000 | 1.0500 | 1.3000 | -13.333% | 8 | 4,322 | -80.769% |
| 2026-09-30 | 1.8100 | 1.9000 | 1.5000 | 1.5000 | 0.000% | 18 | 4,320 | -83.333% |
| 2026-09-29 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | -35.345% | 8 | 4,313 | -83.333% |
| 2026-09-25 | 1.9300 | 2.3200 | 1.9300 | 2.3200 | +21.466% | 11 | 4,303 | -89.224% |
| 2026-09-24 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -35.254% | 10 | 4,293 | -86.911% |
| 2026-09-23 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -19.399% | 1 | 4,294 | -91.525% |
| 2026-09-22 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -15.862% | 1 | 4,316 | -93.169% |
| 2026-09-21 | 2.6700 | 4.3500 | 2.6700 | 4.3500 | +171.875% | 1,057 | 4,432 | -94.253% |
| 2026-09-18 | 1.9000 | 1.9000 | 1.6000 | 1.6000 | -16.667% | 71 | 4,399 | -84.375% |
| 2026-09-17 | 1.7200 | 1.9200 | 1.7200 | 1.9200 | +9.714% | 57 | 4,355 | -86.979% |
| 2026-09-16 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -50.000% | 60 | 4,295 | -85.714% |
| 2026-09-08 | 3.8000 | 3.8000 | 3.4200 | 3.5000 | -12.500% | 380 | 4,152 | -92.857% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -29.204% | 400 | 3,887 | -93.750% |
| 2026-09-03 | 5.6500 | 5.7500 | 5.5000 | 5.6500 | +47.520% | 800 | 5,333 | -95.575% |
| 2026-08-31 | 4.2300 | 4.2300 | 3.8300 | 3.8300 | -41.527% | 109 | 3,821 | -93.473% |
| 2026-08-28 | 7.0000 | 7.0000 | 6.5500 | 6.5500 | +21.296% | 302 | 3,969 | -96.183% |
| 2026-08-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -18.306% | 15 | 3,954 | -95.370% |
| 2026-08-21 | 6.5400 | 6.6100 | 6.2800 | 6.6100 | -6.901% | 3 | 3,954 | -96.218% |
| 2026-08-20 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -25.887% | 1 | 3,954 | -96.479% |
| 2026-08-19 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | +10.115% | 7 | 3,953 | -97.390% |
| 2026-08-18 | 9.3000 | 9.3000 | 8.5500 | 8.7000 | -28.630% | 38 | 3,938 | -97.126% |
| 2026-08-17 | 14.7000 | 14.7000 | 12.1900 | 12.1900 | -24.050% | 13 | 3,932 | -97.949% |
| 2026-08-14 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -17.481% | 9 | 3,944 | -98.442% |
| 2026-08-13 | 19.8100 | 19.8100 | 19.4500 | 19.4500 | +23.414% | 41 | 3,923 | -98.715% |
| 2026-08-12 | 15.8000 | 15.8100 | 15.7600 | 15.7600 | -14.580% | 73 | 3,896 | -98.414% |
| 2026-08-10 | 19.0200 | 19.4500 | 17.6700 | 18.4500 | -4.651% | 441 | 3,929 | -98.645% |
| 2026-08-07 | 20.2000 | 21.3000 | 18.4000 | 19.3500 | +28.486% | 215 | 3,760 | -98.708% |
| 2026-08-06 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -43.848% | 1 | 3,760 | -98.340% |
| 2026-08-05 | 32.1100 | 32.1100 | 26.8200 | 26.8200 | +2.759% | 35 | 3,589 | -99.068% |
| 2026-08-04 | 22.8900 | 26.1000 | 22.8900 | 26.1000 | +252.703% | 2,103 | 2,133 | -99.042% |
| 2026-08-03 | 6.6000 | 7.4000 | 6.6000 | 7.4000 | +44.250% | 7 | 2,137 | -96.622% |
| 2026-07-31 | 5.4000 | 5.4000 | 5.1000 | 5.1300 | +22.434% | 304 | 1,936 | -95.127% |
| 2026-07-30 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +30.938% | 1 | 1,936 | -94.033% |
| 2026-07-29 | 3.4600 | 3.4600 | 3.1000 | 3.2000 | -21.951% | 5 | 1,933 | -92.188% |
| 2026-07-27 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -26.259% | 32 | 1,924 | -93.902% |
| 2026-07-23 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -29.620% | 3 | 1,924 | -95.504% |
| 2026-07-21 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | +11.898% | 100 | 1,847 | -96.835% |
| 2026-07-20 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -9.138% | 125 | 1,847 | -96.459% |
| 2026-07-17 | 7.7000 | 8.4700 | 7.7000 | 7.7700 | -36.829% | 7 | 1,846 | -96.782% |
| 2026-07-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -20.645% | 11 | 1,857 | -97.967% |
| 2026-07-10 | 14.7000 | 15.5000 | 14.7000 | 15.5000 | +6.602% | 5 | 1,862 | -98.387% |
| 2026-07-09 | 13.0500 | 14.9700 | 13.0500 | 14.5400 | -3.389% | 182 | 1,811 | -98.281% |
| 2026-07-07 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -8.566% | 8 | 1,809 | -98.339% |
| 2026-07-06 | 14.5800 | 16.5700 | 14.5800 | 16.4600 | +31.051% | 8 | 1,810 | -98.481% |
| 2026-07-02 | 12.9800 | 12.9900 | 12.5600 | 12.5600 | -22.469% | 75 | 1,867 | -98.010% |
| 2026-07-01 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -2.410% | 1 | 1,868 | -98.457% |
| 2026-06-30 | 16.4300 | 16.6000 | 16.4300 | 16.6000 | +25.094% | 44 | 1,897 | -98.494% |
| 2026-06-29 | 11.3000 | 13.2700 | 11.2000 | 13.2700 | +16.404% | 156 | 1,983 | -98.116% |
| 2026-06-26 | 11.3000 | 12.7800 | 11.3000 | 11.4000 | +5.069% | 98 | 2,055 | -97.807% |
| 2026-06-24 | 14.3500 | 14.5400 | 10.8500 | 10.8500 | -19.926% | 346 | 2,326 | -97.696% |
| 2026-06-23 | 14.8000 | 14.8000 | 13.5500 | 13.5500 | -36.265% | 2 | 2,325 | -98.155% |
| 2026-06-22 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | -3.055% | 1 | 2,325 | -98.824% |
| 2026-06-18 | 23.4000 | 23.4000 | 21.9300 | 21.9300 | +20.164% | 3 | 2,324 | -98.860% |
| 2026-06-17 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -40.359% | 2 | 2,324 | -98.630% |
| 2026-06-16 | 30.5000 | 30.6000 | 30.5000 | 30.6000 | -8.657% | 2 | 2,413 | -99.183% |
| 2026-06-15 | 32.4000 | 33.6000 | 32.4000 | 33.5000 | +47.968% | 4 | 2,411 | -99.254% |
| 2026-06-12 | 22.6400 | 22.6400 | 22.6400 | 22.6400 | +7.605% | 2 | 2,411 | -98.896% |
| 2026-06-10 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | -6.406% | 2 | 2,411 | -98.812% |
| 2026-06-09 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -10.224% | 8 | 2,411 | -98.888% |
| 2026-06-08 | 25.0400 | 25.0400 | 25.0400 | 25.0400 | +23.960% | 1 | 2,411 | -99.002% |
| 2026-06-05 | 22.5900 | 22.5900 | 20.2000 | 20.2000 | -50.768% | 7 | 2,417 | -98.762% |
| 2026-06-04 | 38.8600 | 43.1000 | 38.8600 | 41.0300 | +6.158% | 20 | 2,436 | -99.391% |
| 2026-06-03 | 40.2000 | 40.2000 | 38.6500 | 38.6500 | -15.260% | 40 | 2,464 | -99.353% |
| 2026-06-01 | 41.0000 | 46.8000 | 41.0000 | 45.6100 | -0.848% | 52 | 2,500 | -99.452% |
| 2026-05-29 | 48.3000 | 48.3000 | 46.0000 | 46.0000 | +13.580% | 35 | 2,511 | -99.457% |
| 2026-05-27 | 42.2200 | 42.2200 | 40.5000 | 40.5000 | +3.316% | 12 | 2,517 | -99.383% |
| 2026-05-22 | 38.4000 | 39.2000 | 38.4000 | 39.2000 | +27.771% | 1,202 | 1,881 | -99.362% |
| 2026-05-20 | 31.0700 | 31.1100 | 29.9900 | 30.6800 | +12.135% | 475 | 1,965 | -99.185% |
| 2026-05-18 | 27.3600 | 27.3600 | 27.3600 | 27.3600 | -25.652% | 305 | 1,700 | -99.086% |
| 2026-05-15 | 37.7400 | 37.7400 | 36.8000 | 36.8000 | -14.079% | 76 | 1,626 | -99.321% |
| 2026-05-13 | 33.3300 | 42.9500 | 33.3300 | 42.8300 | +26.678% | 627 | 1,101 | -99.416% |
| 2026-05-12 | 30.9500 | 34.2900 | 30.1600 | 33.8100 | +40.816% | 252 | 874 | -99.261% |
| 2026-05-07 | 27.1500 | 27.1500 | 24.0100 | 24.0100 | -1.193% | 102 | 973 | -98.959% |
| 2026-05-06 | 23.2300 | 24.3000 | 23.2300 | 24.3000 | +33.516% | 3 | 974 | -98.971% |
| 2026-05-05 | 17.5100 | 18.2000 | 17.5100 | 18.2000 | +28.169% | 19 | 970 | -98.626% |
| 2026-05-04 | 14.3000 | 14.3000 | 14.2000 | 14.2000 | -14.970% | 38 | 936 | -98.239% |
| 2026-05-01 | 17.4700 | 17.6000 | 16.7000 | 16.7000 | +34.677% | 67 | 1,006 | -98.503% |
| 2026-04-30 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -18.421% | 301 | 1,006 | -97.984% |
| 2026-04-27 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +26.667% | 12 | 805 | -98.355% |
| 2026-04-23 | 11.7100 | 12.0000 | 11.7100 | 12.0000 | -7.049% | 3 | 805 | -97.917% |
| 2026-04-20 | 12.9200 | 12.9200 | 12.9100 | 12.9100 | -4.370% | 2 | 804 | -98.064% |
| 2026-04-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +49.834% | 1 | 805 | -98.148% |
| 2026-04-15 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +34.478% | 1 | 804 | -97.225% |
| 2026-04-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +36.735% | 1 | 805 | -96.269% |
| 2026-04-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +44.118% | 1 | 806 | -94.898% |
| 2026-04-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.294% | 1 | 816 | -92.647% |
| 2026-03-31 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +23.019% | 159 | 816 | -92.331% |
| 2026-03-27 | 3.0100 | 3.0100 | 2.6500 | 2.6500 | -41.111% | 16 | 638 | -90.566% |
| 2026-03-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 636 | -94.444% |
| 2026-03-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 636 | -95.000% |
| 2026-03-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 13 | 635 | -95.455% |
| 2026-03-16 | 5.8300 | 5.8300 | 5.5500 | 5.5500 | -5.932% | 198 | 635 | -95.495% |
| 2026-03-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.278% | 60 | 659 | -95.763% |
| 2026-03-11 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -10.135% | 61 | 662 | -96.241% |
| 2026-03-10 | 6.6000 | 7.4000 | 6.6000 | 7.4000 | +4.520% | 11 | 721 | -96.622% |
| 2026-03-05 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -3.014% | 375 | 719 | -96.469% |
| 2026-03-03 | 7.3100 | 7.3100 | 7.3000 | 7.3000 | -21.505% | 2 | 747 | -96.575% |
| 2026-03-02 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.533% | 1 | 747 | -97.312% |
| 2026-02-26 | 10.4500 | 10.4500 | 9.9500 | 9.9500 | -6.043% | 60 | 746 | -97.487% |
| 2026-02-24 | 10.2700 | 10.6800 | 10.2700 | 10.5900 | -1.944% | 8 | 759 | -97.639% |
| 2026-02-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +10.204% | 1 | 734 | -97.685% |
| 2026-02-19 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.220% | 1 | 735 | -97.449% |
| 2026-02-18 | 10.9600 | 10.9600 | 10.4500 | 10.4500 | -0.476% | 2 | 735 | -97.608% |
| 2026-02-13 | 10.7500 | 10.7500 | 10.5000 | 10.5000 | -6.250% | 2 | 735 | -97.619% |
| 2026-02-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -22.222% | 5 | 735 | -97.768% |
| 2026-02-11 | 14.2300 | 14.4000 | 14.2300 | 14.4000 | +0.418% | 124 | 735 | -98.264% |
| 2026-02-06 | 14.1700 | 14.3400 | 14.1500 | 14.3400 | +22.355% | 20 | 613 | -98.257% |
| 2026-02-05 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -31.860% | 2 | 603 | -97.867% |
| 2026-02-02 | 17.3000 | 17.5000 | 17.0000 | 17.2000 | +6.832% | 11 | 603 | -98.547% |
| 2026-01-29 | 15.2000 | 16.1000 | 15.2000 | 16.1000 | -11.246% | 61 | 600 | -98.447% |
| 2026-01-27 | 18.1400 | 18.1400 | 18.1400 | 18.1400 | +20.772% | 1 | 541 | -98.622% |
| 2026-01-23 | 14.8200 | 15.0200 | 14.8200 | 15.0200 | -4.453% | 2 | 542 | -98.336% |
| 2026-01-22 | 15.6600 | 15.7200 | 15.6600 | 15.7200 | +33.220% | 2 | 541 | -98.410% |
| 2026-01-21 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +1.724% | 1 | 540 | -97.881% |
| 2026-01-20 | 12.0900 | 12.0900 | 11.6000 | 11.6000 | -36.785% | 75 | 539 | -97.845% |
| 2026-01-15 | 19.1800 | 19.1900 | 18.3500 | 18.3500 | -4.278% | 12 | 464 | -98.638% |
| 2026-01-13 | 19.1400 | 19.1700 | 19.1400 | 19.1700 | -4.054% | 2 | 490 | -98.696% |
| 2026-01-12 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +6.845% | 1 | 489 | -98.749% |
| 2026-01-08 | 18.7300 | 18.7300 | 18.7000 | 18.7000 | -11.374% | 13 | 488 | -98.663% |
| 2026-01-07 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +11.404% | 1 | 496 | -98.815% |
| 2026-01-05 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | +10.244% | 90 | 443 | -98.680% |
| 2025-12-23 | 16.3200 | 17.2100 | 16.0000 | 17.1800 | +6.510% | 8 | 443 | -98.545% |
| 2025-12-22 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +11.165% | 1 | 443 | -98.450% |
| 2025-12-18 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -9.708% | 1 | 442 | -98.277% |
| 2025-12-16 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -20.837% | 2 | 443 | -98.444% |
| 2025-12-15 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +4.424% | 2 | 442 | -98.768% |
| 2025-12-12 | 20.2700 | 20.2700 | 19.4400 | 19.4400 | -20.523% | 103 | 440 | -98.714% |
| 2025-12-11 | 22.7200 | 24.7700 | 22.7000 | 24.4600 | +2.172% | 10 | 338 | -98.978% |
| 2025-12-08 | 24.1300 | 24.1300 | 23.5000 | 23.9400 | -9.660% | 15 | 336 | -98.956% |
| 2025-12-05 | 26.4600 | 26.5200 | 26.4600 | 26.5000 | +1.649% | 194 | 324 | -99.057% |
| 2025-12-03 | 24.9000 | 26.1200 | 24.6000 | 26.0700 | +4.322% | 302 | 152 | -99.041% |
| 2025-12-02 | 24.9600 | 24.9900 | 24.9600 | 24.9900 | -8.125% | 5 | 25 | -99.000% |
| 2025-11-26 | 27.8400 | 27.8400 | 27.1600 | 27.2000 | +19.824% | 10 | 30 | -99.081% |
| 2025-11-25 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +1.114% | 1 | 30 | -98.899% |
| 2025-11-24 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +11.029% | 1 | 30 | -98.886% |
| 2025-11-21 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +0.049% | 3 | 29 | -98.764% |
| 2025-11-20 | 22.7000 | 22.7000 | 20.1000 | 20.2100 | -6.175% | 6 | 26 | -98.763% |
| 2025-11-19 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | -2.534% | 5 | 26 | -98.839% |
| 2025-11-18 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -9.869% | 1 | 21 | -98.869% |
| 2025-11-17 | 28.9900 | 28.9900 | 24.5200 | 24.5200 | -17.246% | 2 | 21 | -98.980% |
| 2025-11-14 | 29.6300 | 29.6300 | 29.6300 | 29.6300 | +23.458% | 2 | 19 | -99.156% |
| 2025-11-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -40.988% | 1 | 18 | -98.958% |
| 2025-11-03 | 41.0100 | 41.0100 | 40.6700 | 40.6700 | +28.459% | 38 | 2 | -99.385% |
| 2025-10-27 | 29.3800 | 31.6600 | 29.3800 | 31.6600 | +53.988% | 4 | 2 | -99.210% |
| 2025-10-22 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | -14.047% | 2 | 5 | -98.784% |
| 2025-10-21 | 23.8400 | 23.9200 | 23.8400 | 23.9200 | +7.748% | 2 | 3 | -98.955% |
| 2025-10-16 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | 0.000% | 2 | 2 | -98.874% |