SPX270820C06000000
SPX Aug 20 2027 6000.00 Call
optionOPRA
EODOct 27, 2026
1,996.66USD+2.317%(+45.22)9Vol166OI
SPX270820C06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,957.26 | 1,996.66 | 1,957.03 | 1,996.66 | +2.317% | 9 | 166 | 0.000% |
| 2026-10-26 | 1,948.99 | 1,951.44 | 1,948.99 | 1,951.44 | -2.199% | 8 | 166 | +2.317% |
| 2026-10-16 | 2,004.26 | 2,013.43 | 1,995.31 | 1,995.31 | -4.101% | 13 | 166 | +0.068% |
| 2026-10-13 | 2,080.64 | 2,080.64 | 2,080.64 | 2,080.64 | -0.019% | 3 | 169 | -4.036% |
| 2026-10-09 | 2,081.04 | 2,081.04 | 2,081.04 | 2,081.04 | +4.079% | 1 | 168 | -4.055% |
| 2026-10-02 | 1,998.96 | 1,999.48 | 1,998.96 | 1,999.48 | +0.632% | 8 | 168 | -0.141% |
| 2026-09-30 | 2,008.31 | 2,008.31 | 1,986.92 | 1,986.92 | -0.476% | 2 | 168 | +0.490% |
| 2026-09-24 | 1,996.42 | 1,996.42 | 1,996.42 | 1,996.42 | -3.323% | 1 | 167 | +0.012% |
| 2026-09-22 | 2,065.05 | 2,065.05 | 2,065.05 | 2,065.05 | -0.285% | 2 | 165 | -3.312% |
| 2026-09-21 | 1,992.75 | 2,071.30 | 1,992.75 | 2,070.95 | +6.799% | 6 | 160 | -3.587% |
| 2026-09-17 | 1,939.11 | 1,939.11 | 1,939.11 | 1,939.11 | +2.322% | 1 | 160 | +2.968% |
| 2026-09-15 | 1,894.95 | 1,895.10 | 1,894.95 | 1,895.10 | -2.396% | 2 | 158 | +5.359% |
| 2026-09-14 | 1,927.87 | 1,941.63 | 1,927.87 | 1,941.63 | +1.899% | 2 | 157 | +2.834% |
| 2026-09-10 | 1,905.44 | 1,905.44 | 1,905.44 | 1,905.44 | -1.827% | 2 | 155 | +4.787% |
| 2026-09-09 | 1,944.42 | 1,944.42 | 1,940.91 | 1,940.91 | -3.400% | 13 | 142 | +2.872% |
| 2026-09-04 | 2,033.44 | 2,033.44 | 2,008.57 | 2,009.23 | -1.009% | 7 | 142 | -0.626% |
| 2026-09-03 | 2,029.72 | 2,029.72 | 2,029.72 | 2,029.72 | +3.177% | 1 | 141 | -1.629% |
| 2026-09-02 | 1,967.37 | 1,971.85 | 1,967.22 | 1,967.22 | +1.353% | 6 | 135 | +1.497% |
| 2026-09-01 | 1,940.96 | 1,940.96 | 1,940.96 | 1,940.96 | -2.157% | 1 | 134 | +2.870% |
| 2026-08-31 | 1,983.75 | 1,983.75 | 1,983.75 | 1,983.75 | -0.330% | 1 | 133 | +0.651% |
| 2026-08-26 | 1,990.32 | 1,990.32 | 1,990.32 | 1,990.32 | -0.174% | 3 | 130 | +0.319% |
| 2026-08-25 | 1,987.09 | 1,994.10 | 1,985.79 | 1,993.78 | +0.109% | 17 | 126 | +0.144% |
| 2026-08-21 | 2,006.75 | 2,006.75 | 1,991.60 | 1,991.60 | -0.743% | 3 | 125 | +0.254% |
| 2026-08-20 | 2,020.90 | 2,020.90 | 2,006.51 | 2,006.51 | -1.201% | 3 | 122 | -0.491% |
| 2026-08-19 | 2,046.72 | 2,046.72 | 2,030.90 | 2,030.90 | +0.387% | 10 | 113 | -1.686% |
| 2026-08-18 | 2,028.31 | 2,029.80 | 2,023.08 | 2,023.08 | -2.267% | 3 | 111 | -1.306% |
| 2026-08-17 | 2,071.81 | 2,071.81 | 2,070.00 | 2,070.00 | -1.272% | 12 | 100 | -3.543% |
| 2026-08-14 | 2,102.15 | 2,102.24 | 2,096.63 | 2,096.66 | -0.988% | 30 | 70 | -4.769% |
| 2026-08-13 | 2,117.59 | 2,117.59 | 2,117.59 | 2,117.59 | +2.292% | 1 | 69 | -5.711% |
| 2026-08-12 | 2,070.15 | 2,070.15 | 2,070.15 | 2,070.15 | +0.928% | 3 | 68 | -3.550% |
| 2026-08-11 | 2,050.48 | 2,051.12 | 2,048.95 | 2,051.12 | -1.298% | 10 | 59 | -2.655% |
| 2026-08-10 | 2,087.93 | 2,087.93 | 2,075.76 | 2,078.10 | +0.059% | 15 | 48 | -3.919% |
| 2026-08-07 | 2,069.51 | 2,076.88 | 2,069.51 | 2,076.88 | +0.520% | 15 | 33 | -3.863% |
| 2026-08-05 | 2,066.14 | 2,066.14 | 2,066.14 | 2,066.14 | -0.517% | 1 | 32 | -3.363% |
| 2026-08-04 | 2,027.69 | 2,076.87 | 2,027.69 | 2,076.87 | +7.742% | 12 | 20 | -3.862% |
| 2026-08-03 | 1,913.15 | 1,927.64 | 1,913.15 | 1,927.64 | +4.694% | 8 | 13 | +3.581% |
| 2026-07-31 | 1,841.21 | 1,841.21 | 1,841.21 | 1,841.21 | +2.941% | 2 | 11 | +8.443% |
| 2026-07-30 | 1,788.61 | 1,788.61 | 1,788.61 | 1,788.61 | -0.739% | 1 | 10 | +11.632% |
| 2026-07-29 | 1,775.58 | 1,801.93 | 1,762.73 | 1,801.93 | +1.905% | 3 | 10 | +10.807% |
| 2026-07-27 | 1,767.84 | 1,768.24 | 1,767.84 | 1,768.24 | -1.472% | 2 | 9 | +12.918% |
| 2026-07-24 | 1,801.46 | 1,801.46 | 1,786.26 | 1,794.66 | -5.150% | 7 | 9 | +11.256% |
| 2026-07-22 | 1,892.10 | 1,892.10 | 1,892.10 | 1,892.10 | +0.788% | 4 | 5 | +5.526% |
| 2026-07-21 | 1,873.63 | 1,877.31 | 1,873.63 | 1,877.31 | +3.261% | 2 | 3 | +6.358% |
| 2026-07-17 | 1,818.03 | 1,818.03 | 1,818.03 | 1,818.03 | 0.000% | 1 | 0 | +9.825% |