SPX270820C07825000
SPX Aug 20 2027 7825.00 Call
optionOPRA
EODOct 28, 2026
549.70USD+9.306%(+46.80)1Vol805OI
SPX270820C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 549.70 | 549.70 | 549.70 | 549.70 | +9.306% | 1 | 806 | 0.000% |
| 2026-10-22 | 502.90 | 502.90 | 502.90 | 502.90 | -12.472% | 1 | 807 | +9.306% |
| 2026-10-21 | 574.57 | 574.57 | 574.56 | 574.56 | +5.960% | 2 | 806 | -4.327% |
| 2026-10-14 | 566.96 | 568.60 | 542.24 | 542.24 | -11.047% | 3 | 807 | +1.376% |
| 2026-10-12 | 609.58 | 609.58 | 609.58 | 609.58 | +5.641% | 1 | 807 | -9.823% |
| 2026-10-08 | 577.47 | 577.47 | 577.03 | 577.03 | -8.871% | 2 | 806 | -4.736% |
| 2026-10-06 | 633.20 | 633.20 | 633.20 | 633.20 | +4.368% | 2 | 804 | -13.187% |
| 2026-10-05 | 606.70 | 606.70 | 606.70 | 606.70 | +16.480% | 1 | 804 | -9.395% |
| 2026-10-01 | 520.86 | 520.86 | 520.86 | 520.86 | -12.060% | 2 | 803 | +5.537% |
| 2026-09-25 | 577.04 | 592.29 | 569.19 | 592.29 | +4.660% | 10 | 799 | -7.191% |
| 2026-09-24 | 557.97 | 566.42 | 557.97 | 565.92 | -4.666% | 88 | 795 | -2.866% |
| 2026-09-23 | 593.62 | 593.62 | 593.62 | 593.62 | +14.807% | 1 | 795 | -7.399% |
| 2026-09-17 | 518.60 | 518.60 | 516.85 | 517.06 | +1.550% | 10 | 795 | +6.313% |
| 2026-09-14 | 509.20 | 509.20 | 509.17 | 509.17 | -5.108% | 2 | 794 | +7.960% |
| 2026-09-09 | 536.45 | 536.58 | 536.45 | 536.58 | -5.012% | 2 | 794 | +2.445% |
| 2026-09-08 | 564.97 | 564.97 | 564.89 | 564.89 | +2.001% | 2 | 794 | -2.689% |
| 2026-09-01 | 554.09 | 554.61 | 553.81 | 553.81 | -14.292% | 704 | 157 | -0.742% |
| 2026-08-28 | 646.16 | 646.16 | 646.16 | 646.16 | +10.889% | 1 | 157 | -14.928% |
| 2026-08-26 | 583.22 | 583.22 | 582.61 | 582.71 | +0.299% | 4 | 159 | -5.665% |
| 2026-08-24 | 580.97 | 580.97 | 580.97 | 580.97 | -5.977% | 1 | 159 | -5.382% |
| 2026-08-18 | 625.70 | 625.70 | 617.90 | 617.90 | -9.092% | 2 | 158 | -11.037% |
| 2026-08-14 | 689.32 | 689.32 | 679.70 | 679.70 | +4.729% | 10 | 12 | -19.126% |
| 2026-08-11 | 649.01 | 649.01 | 649.01 | 649.01 | -2.566% | 1 | 11 | -15.302% |
| 2026-08-07 | 666.10 | 666.10 | 666.10 | 666.10 | +0.513% | 2 | 9 | -17.475% |
| 2026-08-05 | 700.11 | 700.11 | 662.70 | 662.70 | +48.142% | 3 | 6 | -17.051% |
| 2026-07-29 | 447.77 | 447.77 | 447.34 | 447.34 | 0.000% | 12 | 0 | +22.882% |