SPX270820C07000000
SPX Aug 20 2027 7000.00 Call
optionOPRA
EODOct 28, 2026
1,148.22USD+1.140%(+12.94)1,505Vol2,549OI
SPX270820C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,144.73 | 1,164.77 | 1,144.73 | 1,148.22 | +1.140% | 1,505 | 1,170 | 0.000% |
| 2026-10-27 | 1,122.16 | 1,136.69 | 1,109.79 | 1,135.28 | +2.790% | 13 | 1,176 | +1.140% |
| 2026-10-26 | 1,102.47 | 1,104.49 | 1,102.47 | 1,104.47 | +2.553% | 8 | 1,168 | +3.961% |
| 2026-10-23 | 1,076.96 | 1,077.03 | 1,076.89 | 1,076.97 | -6.311% | 4 | 1,170 | +6.616% |
| 2026-10-21 | 1,147.45 | 1,149.52 | 1,147.45 | 1,149.52 | +1.936% | 58 | 1,157 | -0.113% |
| 2026-10-19 | 1,138.01 | 1,145.58 | 1,127.69 | 1,127.69 | +2.754% | 4 | 1,157 | +1.821% |
| 2026-10-16 | 1,151.22 | 1,159.19 | 1,097.47 | 1,097.47 | -4.940% | 18 | 1,169 | +4.624% |
| 2026-10-15 | 1,122.28 | 1,154.50 | 1,122.28 | 1,154.50 | -5.573% | 2 | 1,169 | -0.544% |
| 2026-10-13 | 1,222.64 | 1,222.64 | 1,222.64 | 1,222.64 | +0.111% | 3 | 1,172 | -6.087% |
| 2026-10-12 | 1,215.46 | 1,221.28 | 1,215.46 | 1,221.28 | -0.300% | 4 | 1,170 | -5.982% |
| 2026-10-09 | 1,224.95 | 1,224.95 | 1,224.95 | 1,224.95 | +2.250% | 1 | 1,170 | -6.264% |
| 2026-10-08 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.911% | 1 | 1,170 | -4.155% |
| 2026-10-06 | 1,246.76 | 1,246.76 | 1,246.76 | 1,246.76 | +3.472% | 1 | 1,169 | -7.904% |
| 2026-10-05 | 1,168.00 | 1,204.92 | 1,168.00 | 1,204.92 | +3.795% | 5 | 1,171 | -4.706% |
| 2026-10-02 | 1,184.00 | 1,184.43 | 1,154.67 | 1,160.86 | +5.921% | 15 | 1,176 | -1.089% |
| 2026-10-01 | 1,095.97 | 1,095.97 | 1,095.97 | 1,095.97 | -4.065% | 1 | 1,176 | +4.767% |
| 2026-09-30 | 1,157.04 | 1,162.45 | 1,142.41 | 1,142.41 | +0.514% | 6 | 1,172 | +0.509% |
| 2026-09-24 | 1,136.57 | 1,136.57 | 1,136.57 | 1,136.57 | -2.342% | 1 | 1,173 | +1.025% |
| 2026-09-23 | 1,163.83 | 1,163.83 | 1,163.83 | 1,163.83 | -4.224% | 1 | 1,173 | -1.341% |
| 2026-09-22 | 1,216.50 | 1,216.50 | 1,215.16 | 1,215.16 | -0.584% | 4 | 1,173 | -5.509% |
| 2026-09-21 | 1,149.38 | 1,222.70 | 1,149.38 | 1,222.30 | +11.380% | 10 | 1,168 | -6.061% |
| 2026-09-18 | 1,093.71 | 1,097.41 | 1,093.71 | 1,097.41 | -0.857% | 2 | 1,168 | +4.630% |
| 2026-09-17 | 1,103.49 | 1,106.90 | 1,103.49 | 1,106.90 | +2.361% | 11 | 1,159 | +3.733% |
| 2026-09-16 | 1,084.25 | 1,084.82 | 1,081.32 | 1,081.37 | -1.443% | 8 | 1,159 | +6.182% |
| 2026-09-14 | 1,097.36 | 1,111.58 | 1,097.00 | 1,097.20 | -3.153% | 13 | 1,168 | +4.650% |
| 2026-09-11 | 1,132.92 | 1,132.92 | 1,132.92 | 1,132.92 | +4.909% | 2 | 1,168 | +1.350% |
| 2026-09-10 | 1,077.95 | 1,079.91 | 1,077.95 | 1,079.91 | -2.687% | 3 | 1,166 | +6.326% |
| 2026-09-09 | 1,110.00 | 1,110.21 | 1,109.73 | 1,109.73 | -5.014% | 12 | 1,166 | +3.468% |
| 2026-09-04 | 1,190.90 | 1,190.90 | 1,168.31 | 1,168.31 | -2.808% | 1,003 | 208 | -1.720% |
| 2026-09-03 | 1,162.80 | 1,204.39 | 1,162.80 | 1,202.06 | +6.105% | 12 | 207 | -4.479% |
| 2026-09-02 | 1,132.90 | 1,132.90 | 1,132.90 | 1,132.90 | -1.627% | 1 | 206 | +1.352% |
| 2026-08-31 | 1,153.37 | 1,153.37 | 1,151.64 | 1,151.64 | -4.575% | 2 | 206 | -0.297% |
| 2026-08-28 | 1,206.85 | 1,206.85 | 1,206.85 | 1,206.85 | +1.026% | 2 | 208 | -4.858% |
| 2026-08-27 | 1,188.58 | 1,212.58 | 1,183.45 | 1,194.59 | +1.707% | 16 | 206 | -3.882% |
| 2026-08-26 | 1,164.61 | 1,174.54 | 1,164.61 | 1,174.54 | +0.513% | 2 | 206 | -2.241% |
| 2026-08-25 | 1,171.94 | 1,171.94 | 1,161.13 | 1,168.54 | +1.097% | 31 | 180 | -1.739% |
| 2026-08-24 | 1,149.60 | 1,155.86 | 1,147.20 | 1,155.86 | -1.527% | 7 | 179 | -0.661% |
| 2026-08-21 | 1,164.57 | 1,187.80 | 1,164.57 | 1,173.78 | +1.332% | 6 | 178 | -2.178% |
| 2026-08-20 | 1,178.13 | 1,179.20 | 1,158.35 | 1,158.35 | -4.241% | 3 | 177 | -0.875% |
| 2026-08-19 | 1,209.65 | 1,209.65 | 1,209.65 | 1,209.65 | +1.162% | 4 | 177 | -5.078% |
| 2026-08-18 | 1,212.27 | 1,212.27 | 1,195.76 | 1,195.76 | -3.870% | 3 | 176 | -3.976% |
| 2026-08-17 | 1,267.30 | 1,267.30 | 1,243.90 | 1,243.90 | -2.020% | 25 | 157 | -7.692% |
| 2026-08-14 | 1,287.95 | 1,288.52 | 1,269.00 | 1,269.55 | -0.679% | 22 | 150 | -9.557% |
| 2026-08-13 | 1,278.23 | 1,278.23 | 1,278.23 | 1,278.23 | +2.805% | 1 | 150 | -10.171% |
| 2026-08-12 | 1,251.22 | 1,251.22 | 1,243.35 | 1,243.35 | +1.271% | 31 | 124 | -7.651% |
| 2026-08-11 | 1,225.67 | 1,227.75 | 1,225.67 | 1,227.75 | -2.290% | 3 | 122 | -6.478% |
| 2026-08-10 | 1,256.53 | 1,256.53 | 1,256.53 | 1,256.53 | +0.961% | 12 | 111 | -8.620% |
| 2026-08-07 | 1,244.57 | 1,244.57 | 1,244.57 | 1,244.57 | +1.804% | 1 | 111 | -7.742% |
| 2026-08-06 | 1,233.31 | 1,233.31 | 1,216.02 | 1,222.52 | -3.546% | 5 | 109 | -6.078% |
| 2026-08-05 | 1,267.47 | 1,267.47 | 1,267.47 | 1,267.47 | +1.135% | 50 | 60 | -9.409% |
| 2026-08-04 | 1,207.90 | 1,253.25 | 1,207.90 | 1,253.25 | +10.144% | 12 | 49 | -8.381% |
| 2026-08-03 | 1,116.58 | 1,137.83 | 1,115.56 | 1,137.83 | +9.129% | 9 | 42 | +0.913% |
| 2026-07-31 | 1,042.65 | 1,042.65 | 1,042.65 | 1,042.65 | +4.404% | 2 | 40 | +10.125% |
| 2026-07-30 | 998.67 | 998.67 | 998.67 | 998.67 | +6.711% | 1 | 39 | +14.975% |
| 2026-07-29 | 989.88 | 1,013.24 | 935.86 | 935.86 | -8.466% | 19 | 23 | +22.691% |
| 2026-07-28 | 1,015.24 | 1,022.42 | 1,015.24 | 1,022.42 | +3.681% | 17 | 7 | +12.304% |
| 2026-07-27 | 985.87 | 986.12 | 985.87 | 986.12 | -2.085% | 2 | 6 | +16.438% |
| 2026-07-24 | 1,017.88 | 1,017.88 | 1,003.92 | 1,007.12 | -6.701% | 8 | 5 | +14.010% |
| 2026-07-21 | 1,079.45 | 1,079.45 | 1,079.45 | 1,079.45 | +2.215% | 1 | 4 | +6.371% |
| 2026-07-17 | 1,035.26 | 1,056.06 | 1,035.26 | 1,056.06 | 0.000% | 2 | 0 | +8.727% |