SPX270820C08100000
SPX Aug 20 2027 8100.00 Call
optionOPRA
EODOct 22, 2026
348.29USD-11.832%(-46.74)75Vol968OI
SPX270820C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 350.31 | 350.31 | 347.10 | 348.29 | -11.832% | 75 | 639 | 0.000% |
| 2026-10-20 | 394.23 | 395.03 | 394.23 | 395.03 | +6.921% | 2 | 640 | -11.832% |
| 2026-10-19 | 367.90 | 369.46 | 367.87 | 369.46 | -7.508% | 4 | 638 | -5.730% |
| 2026-10-15 | 399.26 | 399.45 | 399.26 | 399.45 | +4.094% | 2 | 638 | -12.808% |
| 2026-10-14 | 383.74 | 383.74 | 383.74 | 383.74 | +7.514% | 2 | 638 | -9.238% |
| 2026-10-01 | 356.93 | 356.93 | 356.92 | 356.92 | -11.902% | 2 | 638 | -2.418% |
| 2026-09-30 | 402.72 | 406.84 | 402.72 | 405.14 | +3.184% | 4 | 638 | -14.032% |
| 2026-09-24 | 392.54 | 392.64 | 392.54 | 392.64 | +5.517% | 2 | 637 | -11.295% |
| 2026-09-17 | 372.28 | 372.28 | 372.11 | 372.11 | +3.421% | 4 | 637 | -6.401% |
| 2026-09-16 | 364.50 | 364.50 | 359.80 | 359.80 | +4.290% | 9 | 640 | -3.199% |
| 2026-09-15 | 345.00 | 345.00 | 345.00 | 345.00 | -7.877% | 1 | 640 | +0.954% |
| 2026-09-14 | 374.50 | 374.50 | 374.50 | 374.50 | +4.028% | 1 | 641 | -6.999% |
| 2026-09-10 | 360.00 | 360.00 | 360.00 | 360.00 | -6.494% | 1 | 641 | -3.253% |
| 2026-09-09 | 385.00 | 385.00 | 385.00 | 385.00 | -8.355% | 1 | 641 | -9.535% |
| 2026-09-04 | 415.44 | 420.10 | 414.20 | 420.10 | -5.551% | 14 | 640 | -17.094% |
| 2026-09-03 | 444.80 | 444.80 | 444.79 | 444.79 | +14.122% | 122 | 545 | -21.696% |
| 2026-09-01 | 395.90 | 395.90 | 389.75 | 389.75 | -7.708% | 9 | 539 | -10.638% |
| 2026-08-31 | 421.50 | 422.30 | 421.50 | 422.30 | -5.779% | 35 | 534 | -17.525% |
| 2026-08-28 | 449.00 | 449.00 | 448.20 | 448.20 | +3.676% | 4 | 530 | -22.291% |
| 2026-08-26 | 432.31 | 432.31 | 432.31 | 432.31 | +0.223% | 1 | 529 | -19.435% |
| 2026-08-25 | 431.35 | 431.35 | 431.35 | 431.35 | +0.590% | 20 | 405 | -19.256% |
| 2026-08-24 | 428.32 | 428.82 | 428.32 | 428.82 | -2.541% | 2 | 405 | -18.779% |
| 2026-08-21 | 440.00 | 440.00 | 440.00 | 440.00 | -1.057% | 1 | 404 | -20.843% |
| 2026-08-20 | 444.90 | 444.90 | 444.70 | 444.70 | -5.090% | 214 | 304 | -21.680% |
| 2026-08-19 | 473.00 | 473.00 | 468.55 | 468.55 | +1.903% | 2 | 303 | -25.666% |
| 2026-08-18 | 465.45 | 467.40 | 459.80 | 459.80 | -7.985% | 11 | 300 | -24.252% |
| 2026-08-17 | 511.80 | 511.80 | 499.70 | 499.70 | -3.009% | 2 | 298 | -30.300% |
| 2026-08-14 | 522.70 | 522.70 | 514.10 | 515.20 | +3.756% | 255 | 44 | -32.397% |
| 2026-08-12 | 492.32 | 496.55 | 492.32 | 496.55 | -1.046% | 15 | 29 | -29.858% |
| 2026-08-10 | 509.40 | 509.40 | 501.80 | 501.80 | -0.153% | 2 | 27 | -30.592% |
| 2026-08-07 | 500.00 | 502.57 | 500.00 | 502.57 | +4.881% | 26 | 1 | -30.698% |
| 2026-08-06 | 480.13 | 480.13 | 479.18 | 479.18 | 0.000% | 2 | 0 | -27.315% |