SPX270820C07600000
SPX Aug 20 2027 7600.00 Call
optionOPRA
EODOct 27, 2026
693.43USD+6.390%(+41.65)2Vol3,129OI
SPX270820C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 693.33 | 693.43 | 693.33 | 693.43 | +6.390% | 2 | 3,129 | 0.000% |
| 2026-10-22 | 647.40 | 654.16 | 647.40 | 651.78 | -9.888% | 4 | 3,129 | +6.390% |
| 2026-10-21 | 723.26 | 723.30 | 723.26 | 723.30 | +4.422% | 2 | 3,129 | -4.130% |
| 2026-10-14 | 692.67 | 692.67 | 692.67 | 692.67 | -9.289% | 2 | 3,130 | +0.110% |
| 2026-10-12 | 763.60 | 763.60 | 763.60 | 763.60 | +4.038% | 1 | 3,129 | -9.189% |
| 2026-10-08 | 728.62 | 733.96 | 728.62 | 733.96 | -3.776% | 4 | 3,129 | -5.522% |
| 2026-10-07 | 767.01 | 767.01 | 762.76 | 762.76 | -4.477% | 12 | 3,129 | -9.089% |
| 2026-10-06 | 798.51 | 798.51 | 798.51 | 798.51 | +11.157% | 1 | 3,129 | -13.160% |
| 2026-10-05 | 719.17 | 719.17 | 718.36 | 718.36 | +5.362% | 4 | 3,129 | -3.470% |
| 2026-10-01 | 649.84 | 681.80 | 649.66 | 681.80 | +1.393% | 5 | 3,129 | +1.706% |
| 2026-09-29 | 679.99 | 679.99 | 672.43 | 672.43 | -8.818% | 60 | 3,084 | +3.123% |
| 2026-09-25 | 734.26 | 737.46 | 734.26 | 737.46 | +6.152% | 24 | 3,064 | -5.970% |
| 2026-09-24 | 694.99 | 694.99 | 694.72 | 694.72 | -8.985% | 4 | 3,064 | -0.186% |
| 2026-09-22 | 763.30 | 763.30 | 763.30 | 763.30 | +15.571% | 8 | 3,056 | -9.154% |
| 2026-09-18 | 660.46 | 660.46 | 660.46 | 660.46 | +6.808% | 1 | 3,055 | +4.992% |
| 2026-09-16 | 644.46 | 652.90 | 618.36 | 618.36 | -2.328% | 830 | 2,244 | +12.140% |
| 2026-09-15 | 633.10 | 633.10 | 633.10 | 633.10 | -4.707% | 26 | 2,244 | +9.529% |
| 2026-09-14 | 664.37 | 664.37 | 664.37 | 664.37 | -5.037% | 1 | 2,244 | +4.374% |
| 2026-09-11 | 699.61 | 699.61 | 699.61 | 699.61 | +3.672% | 1 | 2,244 | -0.883% |
| 2026-09-09 | 674.83 | 674.83 | 674.83 | 674.83 | -6.178% | 1 | 2,244 | +2.756% |
| 2026-09-04 | 732.63 | 732.63 | 719.27 | 719.27 | -4.481% | 6 | 2,244 | -3.593% |
| 2026-09-03 | 753.01 | 753.01 | 753.01 | 753.01 | +8.089% | 401 | 1,844 | -7.912% |
| 2026-09-01 | 696.66 | 696.66 | 696.66 | 696.66 | -2.286% | 1 | 1,844 | -0.464% |
| 2026-08-31 | 712.63 | 716.12 | 712.63 | 712.96 | -4.545% | 14 | 1,831 | -2.739% |
| 2026-08-28 | 774.67 | 790.23 | 746.88 | 746.91 | -2.015% | 7 | 1,825 | -7.160% |
| 2026-08-27 | 762.27 | 762.27 | 762.27 | 762.27 | +5.109% | 3 | 1,825 | -9.031% |
| 2026-08-26 | 725.22 | 725.22 | 725.22 | 725.22 | -0.297% | 151 | 1,675 | -4.383% |
| 2026-08-25 | 727.38 | 727.38 | 727.38 | 727.38 | +0.914% | 603 | 1,107 | -4.667% |
| 2026-08-24 | 720.79 | 720.79 | 720.79 | 720.79 | -1.899% | 6 | 1,101 | -3.796% |
| 2026-08-21 | 737.06 | 737.06 | 734.74 | 734.74 | +1.159% | 4 | 1,098 | -5.622% |
| 2026-08-20 | 732.19 | 732.19 | 724.70 | 726.32 | -6.100% | 4 | 1,097 | -4.528% |
| 2026-08-19 | 773.50 | 773.50 | 773.50 | 773.50 | -3.893% | 1 | 1,096 | -10.352% |
| 2026-08-12 | 804.83 | 804.83 | 804.83 | 804.83 | +9.285% | 801 | 467 | -13.841% |
| 2026-08-04 | 736.45 | 736.45 | 736.45 | 736.45 | +3.908% | 404 | 64 | -5.842% |
| 2026-08-03 | 708.00 | 708.75 | 706.92 | 708.75 | +20.893% | 52 | 12 | -2.162% |
| 2026-07-30 | 586.26 | 586.26 | 586.26 | 586.26 | -3.519% | 1 | 11 | +18.280% |
| 2026-07-27 | 607.64 | 607.64 | 607.64 | 607.64 | -8.311% | 1 | 11 | +14.119% |
| 2026-07-20 | 662.72 | 662.72 | 662.72 | 662.72 | 0.000% | 11 | 0 | +4.634% |