SPX270820C07700000
SPX Aug 20 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
628.31USD+6.747%(+39.71)6Vol5,310OI
SPX270820C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 629.69 | 629.69 | 628.31 | 628.31 | +6.747% | 6 | 5,307 | 0.000% |
| 2026-10-26 | 577.49 | 602.06 | 576.53 | 588.60 | +1.834% | 15 | 5,308 | +6.747% |
| 2026-10-22 | 579.66 | 579.66 | 578.00 | 578.00 | -7.631% | 2 | 5,309 | +8.704% |
| 2026-10-21 | 626.14 | 626.14 | 625.75 | 625.75 | +3.852% | 4 | 5,309 | +0.409% |
| 2026-10-20 | 601.36 | 602.54 | 601.36 | 602.54 | -1.628% | 4 | 5,309 | +4.277% |
| 2026-10-19 | 612.51 | 612.51 | 612.51 | 612.51 | -3.802% | 1 | 5,309 | +2.580% |
| 2026-10-15 | 635.42 | 636.72 | 635.42 | 636.72 | -5.649% | 4 | 5,309 | -1.321% |
| 2026-10-07 | 673.55 | 674.84 | 673.55 | 674.84 | -5.478% | 4 | 5,309 | -6.895% |
| 2026-10-06 | 713.96 | 713.96 | 713.95 | 713.95 | +5.205% | 2 | 5,308 | -11.995% |
| 2026-10-05 | 665.25 | 678.87 | 665.25 | 678.63 | +10.239% | 124 | 5,308 | -7.415% |
| 2026-10-01 | 615.60 | 615.60 | 615.60 | 615.60 | -7.480% | 1 | 5,308 | +2.065% |
| 2026-09-25 | 664.45 | 665.37 | 664.45 | 665.37 | +3.471% | 8 | 5,307 | -5.570% |
| 2026-09-24 | 649.28 | 649.28 | 643.05 | 643.05 | -6.719% | 4 | 5,306 | -2.292% |
| 2026-09-22 | 689.37 | 689.37 | 689.37 | 689.37 | +16.075% | 4 | 5,306 | -8.857% |
| 2026-09-17 | 593.90 | 593.90 | 593.90 | 593.90 | +1.608% | 501 | 4,747 | +5.794% |
| 2026-09-16 | 585.17 | 585.17 | 584.50 | 584.50 | +2.627% | 370 | 4,549 | +7.495% |
| 2026-09-15 | 571.84 | 571.84 | 569.54 | 569.54 | -10.084% | 5 | 4,544 | +10.319% |
| 2026-09-11 | 633.41 | 633.41 | 633.41 | 633.41 | +3.267% | 1 | 4,545 | -0.805% |
| 2026-09-09 | 610.45 | 613.37 | 610.45 | 613.37 | -4.874% | 16 | 4,529 | +2.436% |
| 2026-09-08 | 645.30 | 645.60 | 644.80 | 644.80 | -2.162% | 120 | 4,413 | -2.557% |
| 2026-09-04 | 656.14 | 659.05 | 656.14 | 659.05 | +3.138% | 11 | 4,402 | -4.664% |
| 2026-09-02 | 640.37 | 640.37 | 639.00 | 639.00 | +1.112% | 4 | 4,402 | -1.673% |
| 2026-09-01 | 631.57 | 631.97 | 631.57 | 631.97 | -2.968% | 7 | 4,396 | -0.579% |
| 2026-08-31 | 656.00 | 656.00 | 647.32 | 651.30 | -4.694% | 424 | 4,067 | -3.530% |
| 2026-08-28 | 707.74 | 722.84 | 680.34 | 683.38 | -1.841% | 453 | 3,720 | -8.058% |
| 2026-08-27 | 677.22 | 705.01 | 677.22 | 696.20 | +5.637% | 2,074 | 3,343 | -9.752% |
| 2026-08-26 | 660.58 | 660.58 | 659.05 | 659.05 | -0.414% | 473 | 3,771 | -4.664% |
| 2026-08-25 | 661.79 | 661.79 | 661.79 | 661.79 | +0.510% | 91 | 3,680 | -5.059% |
| 2026-08-24 | 652.25 | 664.44 | 652.25 | 658.43 | -2.000% | 75 | 3,635 | -4.575% |
| 2026-08-21 | 669.55 | 675.39 | 669.35 | 671.87 | +1.621% | 176 | 3,559 | -6.483% |
| 2026-08-20 | 682.80 | 684.00 | 659.61 | 661.15 | -6.854% | 1,856 | 1,894 | -4.967% |
| 2026-08-19 | 715.36 | 715.36 | 709.80 | 709.80 | +2.027% | 103 | 1,797 | -11.481% |
| 2026-08-18 | 702.60 | 705.59 | 695.70 | 695.70 | -6.232% | 122 | 1,616 | -9.687% |
| 2026-08-17 | 757.09 | 757.09 | 741.94 | 741.94 | -2.237% | 4 | 1,614 | -15.315% |
| 2026-08-14 | 771.58 | 771.58 | 758.92 | 758.92 | -1.782% | 6 | 1,612 | -17.210% |
| 2026-08-13 | 753.40 | 772.69 | 753.40 | 772.69 | +4.600% | 2 | 1,580 | -18.685% |
| 2026-08-12 | 735.18 | 738.80 | 733.52 | 738.71 | +1.648% | 1,009 | 864 | -14.945% |
| 2026-08-11 | 739.98 | 739.98 | 723.03 | 726.73 | -0.997% | 4 | 862 | -13.543% |
| 2026-08-07 | 730.30 | 738.84 | 730.30 | 734.05 | +2.160% | 22 | 845 | -14.405% |
| 2026-08-06 | 732.76 | 732.76 | 716.59 | 718.53 | -3.358% | 805 | 87 | -12.556% |
| 2026-08-05 | 782.75 | 782.75 | 743.50 | 743.50 | -0.482% | 41 | 66 | -15.493% |
| 2026-08-04 | 725.98 | 747.10 | 725.98 | 747.10 | +44.345% | 5 | 61 | -15.900% |
| 2026-07-29 | 517.58 | 517.58 | 517.58 | 517.58 | -15.020% | 1 | 60 | +21.394% |
| 2026-07-22 | 608.12 | 609.06 | 608.12 | 609.06 | 0.000% | 60 | 0 | +3.161% |