SPX270820C08000000
SPX Aug 20 2027 8000.00 Call
optionOPRA
EODOct 27, 2026
433.45USD+3.746%(+15.65)3Vol1,906OI
SPX270820C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 422.89 | 433.75 | 422.89 | 433.45 | +3.746% | 3 | 1,906 | 0.000% |
| 2026-10-26 | 417.80 | 417.80 | 417.80 | 417.80 | +2.808% | 1 | 1,906 | +3.746% |
| 2026-10-22 | 406.39 | 406.39 | 406.39 | 406.39 | -11.687% | 1 | 1,906 | +6.659% |
| 2026-10-21 | 455.64 | 460.17 | 455.64 | 460.17 | +4.558% | 2 | 1,906 | -5.807% |
| 2026-10-19 | 440.11 | 440.11 | 440.11 | 440.11 | +8.820% | 2 | 1,905 | -1.513% |
| 2026-10-16 | 413.36 | 416.64 | 404.44 | 404.44 | -9.562% | 5 | 1,905 | +7.173% |
| 2026-10-15 | 427.05 | 451.42 | 427.05 | 447.20 | -11.303% | 61 | 1,876 | -3.075% |
| 2026-10-09 | 504.19 | 504.19 | 504.19 | 504.19 | -2.446% | 1 | 1,876 | -14.030% |
| 2026-10-06 | 526.26 | 526.26 | 516.83 | 516.83 | +4.368% | 2 | 1,876 | -16.133% |
| 2026-10-05 | 495.20 | 495.20 | 495.20 | 495.20 | +18.847% | 1 | 1,877 | -12.470% |
| 2026-10-01 | 416.32 | 417.71 | 416.32 | 416.67 | -8.565% | 3 | 1,876 | +4.027% |
| 2026-09-28 | 456.10 | 456.10 | 455.70 | 455.70 | -5.486% | 15 | 1,876 | -4.883% |
| 2026-09-25 | 481.08 | 482.43 | 481.08 | 482.15 | +4.770% | 88 | 1,918 | -10.101% |
| 2026-09-24 | 447.27 | 460.20 | 442.47 | 460.20 | -1.389% | 245 | 1,837 | -5.813% |
| 2026-09-23 | 484.58 | 484.58 | 466.68 | 466.68 | -7.583% | 4 | 1,837 | -7.121% |
| 2026-09-22 | 504.97 | 504.97 | 504.97 | 504.97 | -1.139% | 2 | 1,835 | -14.163% |
| 2026-09-21 | 486.77 | 510.79 | 486.77 | 510.79 | +18.579% | 43 | 1,825 | -15.141% |
| 2026-09-18 | 419.08 | 430.76 | 419.08 | 430.76 | +5.586% | 14 | 1,822 | +0.624% |
| 2026-09-16 | 409.99 | 410.43 | 407.90 | 407.97 | -3.049% | 8 | 1,818 | +6.246% |
| 2026-09-14 | 430.87 | 430.87 | 420.80 | 420.80 | -5.990% | 15 | 1,828 | +3.006% |
| 2026-09-11 | 447.61 | 447.61 | 447.61 | 447.61 | +8.066% | 2 | 1,828 | -3.163% |
| 2026-09-10 | 412.58 | 414.20 | 412.58 | 414.20 | -10.521% | 2 | 1,827 | +4.648% |
| 2026-09-08 | 462.90 | 462.90 | 462.90 | 462.90 | -2.574% | 1 | 1,826 | -6.362% |
| 2026-09-04 | 473.38 | 481.71 | 471.50 | 475.13 | -5.126% | 1,032 | 944 | -8.772% |
| 2026-09-03 | 472.00 | 502.53 | 472.00 | 500.80 | +10.877% | 12 | 942 | -13.448% |
| 2026-09-02 | 451.67 | 451.67 | 451.67 | 451.67 | +4.699% | 1 | 941 | -4.034% |
| 2026-09-01 | 431.40 | 431.40 | 431.40 | 431.40 | -9.294% | 1 | 941 | +0.475% |
| 2026-08-31 | 471.80 | 475.60 | 465.42 | 475.60 | -5.466% | 13 | 937 | -8.862% |
| 2026-08-28 | 515.12 | 515.12 | 503.10 | 503.10 | -0.818% | 152 | 793 | -13.844% |
| 2026-08-27 | 502.74 | 515.77 | 499.14 | 507.25 | +2.953% | 16 | 781 | -14.549% |
| 2026-08-26 | 484.20 | 492.70 | 484.20 | 492.70 | +1.655% | 2 | 805 | -12.026% |
| 2026-08-25 | 493.52 | 493.52 | 482.90 | 484.68 | +2.257% | 434 | 403 | -10.570% |
| 2026-08-24 | 475.54 | 475.54 | 473.98 | 473.98 | -3.388% | 2 | 403 | -8.551% |
| 2026-08-21 | 494.31 | 505.59 | 490.60 | 490.60 | +1.531% | 7 | 402 | -11.649% |
| 2026-08-20 | 498.15 | 498.15 | 483.20 | 483.20 | -7.640% | 32 | 400 | -10.296% |
| 2026-08-19 | 523.17 | 523.17 | 523.17 | 523.17 | +1.559% | 4 | 396 | -17.149% |
| 2026-08-18 | 528.51 | 528.51 | 514.70 | 515.14 | -7.066% | 5 | 392 | -15.858% |
| 2026-08-17 | 558.15 | 558.15 | 554.31 | 554.31 | -3.103% | 16 | 378 | -21.804% |
| 2026-08-14 | 588.52 | 588.68 | 572.05 | 572.06 | +2.763% | 60 | 322 | -24.230% |
| 2026-08-12 | 550.11 | 556.68 | 547.39 | 556.68 | +2.720% | 59 | 289 | -22.137% |
| 2026-08-11 | 563.79 | 563.79 | 539.83 | 541.94 | -3.619% | 168 | 139 | -20.019% |
| 2026-08-10 | 563.88 | 563.88 | 559.83 | 562.29 | +0.420% | 4 | 135 | -22.913% |
| 2026-08-07 | 549.97 | 559.94 | 546.90 | 559.94 | +4.773% | 20 | 115 | -22.590% |
| 2026-08-06 | 546.20 | 548.19 | 530.96 | 534.43 | -1.777% | 15 | 107 | -18.895% |
| 2026-08-05 | 562.49 | 562.49 | 544.10 | 544.10 | -2.825% | 21 | 87 | -20.336% |
| 2026-08-04 | 555.48 | 559.92 | 555.41 | 559.92 | +18.139% | 40 | 62 | -22.587% |
| 2026-08-03 | 440.15 | 473.95 | 440.15 | 473.95 | +40.717% | 15 | 50 | -8.545% |
| 2026-07-29 | 336.81 | 336.81 | 336.81 | 336.81 | -14.311% | 16 | 34 | +28.693% |
| 2026-07-28 | 390.80 | 393.06 | 389.35 | 393.06 | -12.418% | 19 | 17 | +10.276% |
| 2026-07-22 | 448.79 | 448.79 | 448.79 | 448.79 | +5.533% | 9 | 8 | -3.418% |
| 2026-07-17 | 428.00 | 428.00 | 425.26 | 425.26 | 0.000% | 8 | 0 | +1.926% |