SPX270820C07750000
SPX Aug 20 2027 7750.00 Call
optionOPRA
EODOct 27, 2026
594.14USD+6.929%(+38.50)100Vol4,337OI
SPX270820C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 588.09 | 594.14 | 587.64 | 594.14 | +6.929% | 100 | 4,289 | 0.000% |
| 2026-10-22 | 555.80 | 555.82 | 555.64 | 555.64 | -10.117% | 222 | 4,211 | +6.929% |
| 2026-10-21 | 599.55 | 618.18 | 599.51 | 618.18 | +4.088% | 88 | 4,168 | -3.889% |
| 2026-10-19 | 593.59 | 593.90 | 593.59 | 593.90 | +7.181% | 157 | 4,157 | +0.040% |
| 2026-10-16 | 554.11 | 554.11 | 554.11 | 554.11 | -7.990% | 5 | 4,162 | +7.224% |
| 2026-10-15 | 601.79 | 602.23 | 601.79 | 602.23 | -7.893% | 4 | 4,162 | -1.343% |
| 2026-10-13 | 653.76 | 653.84 | 653.76 | 653.84 | -2.197% | 2 | 4,162 | -9.131% |
| 2026-10-09 | 668.43 | 668.53 | 668.43 | 668.53 | +6.513% | 2 | 4,162 | -11.127% |
| 2026-10-08 | 654.29 | 654.29 | 627.65 | 627.65 | -2.722% | 92 | 4,116 | -5.339% |
| 2026-10-07 | 644.83 | 645.21 | 644.83 | 645.21 | -4.615% | 2 | 4,115 | -7.915% |
| 2026-10-06 | 672.63 | 691.84 | 672.63 | 676.43 | +3.967% | 15 | 4,066 | -12.165% |
| 2026-10-05 | 633.18 | 650.62 | 632.61 | 650.62 | +7.020% | 158 | 4,052 | -8.681% |
| 2026-09-30 | 607.99 | 607.99 | 607.94 | 607.94 | -4.546% | 2 | 4,051 | -2.270% |
| 2026-09-25 | 636.89 | 636.89 | 636.89 | 636.89 | +1.187% | 1 | 4,050 | -6.712% |
| 2026-09-21 | 628.78 | 629.42 | 628.78 | 629.42 | +0.841% | 4 | 4,050 | -5.605% |
| 2026-09-04 | 643.00 | 643.00 | 624.17 | 624.17 | +0.410% | 631 | 3,671 | -4.811% |
| 2026-08-31 | 621.62 | 621.62 | 621.62 | 621.62 | -4.583% | 402 | 3,223 | -4.421% |
| 2026-08-28 | 662.17 | 662.17 | 650.76 | 651.48 | -1.007% | 12 | 3,211 | -8.801% |
| 2026-08-27 | 658.11 | 658.11 | 658.11 | 658.11 | +6.037% | 1 | 3,210 | -9.720% |
| 2026-08-24 | 620.64 | 620.64 | 620.64 | 620.64 | -2.447% | 2 | 3,210 | -4.270% |
| 2026-08-21 | 636.21 | 636.21 | 636.21 | 636.21 | -1.624% | 4 | 3,206 | -6.613% |
| 2026-08-20 | 646.71 | 646.71 | 646.71 | 646.71 | -4.217% | 452 | 2,966 | -8.129% |
| 2026-08-19 | 674.95 | 675.18 | 674.95 | 675.18 | +0.542% | 609 | 2,506 | -12.003% |
| 2026-08-18 | 677.20 | 677.20 | 670.62 | 671.54 | -7.886% | 104 | 1,999 | -11.526% |
| 2026-08-14 | 744.46 | 744.46 | 729.03 | 729.03 | -2.352% | 295 | 1,843 | -18.503% |
| 2026-08-13 | 746.50 | 748.56 | 728.59 | 746.59 | +5.716% | 74 | 1,845 | -20.420% |
| 2026-08-12 | 707.36 | 707.44 | 706.17 | 706.22 | +1.693% | 1,041 | 1,709 | -15.870% |
| 2026-08-11 | 720.60 | 720.60 | 692.38 | 694.46 | -3.018% | 610 | 1,299 | -14.446% |
| 2026-08-10 | 718.40 | 718.40 | 715.98 | 716.07 | +0.469% | 833 | 488 | -17.028% |
| 2026-08-07 | 712.61 | 713.54 | 711.89 | 712.73 | +0.972% | 430 | 513 | -16.639% |
| 2026-08-05 | 705.68 | 705.87 | 705.68 | 705.87 | +15.316% | 2 | 13 | -15.829% |
| 2026-08-03 | 582.15 | 612.12 | 582.15 | 612.12 | 0.000% | 14 | 0 | -2.937% |