SPX270820C08125000
SPX Aug 20 2027 8125.00 Call
optionOPRA
EODOct 28, 2026
377.86USD+5.512%(+19.74)810Vol537OI
SPX270820C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 374.90 | 378.16 | 369.02 | 377.86 | +5.512% | 810 | 132 | 0.000% |
| 2026-10-27 | 357.16 | 358.12 | 357.16 | 358.12 | +2.740% | 2 | 131 | +5.512% |
| 2026-10-26 | 336.94 | 348.65 | 336.44 | 348.57 | +7.790% | 8 | 127 | +8.403% |
| 2026-10-23 | 326.95 | 327.17 | 323.38 | 323.38 | -3.673% | 6 | 124 | +16.847% |
| 2026-10-22 | 339.61 | 340.51 | 335.30 | 335.71 | -14.277% | 90 | 80 | +12.555% |
| 2026-10-21 | 391.62 | 391.62 | 391.62 | 391.62 | +5.989% | 6 | 74 | -3.514% |
| 2026-10-19 | 369.29 | 369.49 | 369.29 | 369.49 | -3.293% | 2 | 74 | +2.265% |
| 2026-10-15 | 381.15 | 382.07 | 381.15 | 382.07 | -2.429% | 2 | 73 | -1.102% |
| 2026-10-14 | 391.58 | 391.58 | 391.58 | 391.58 | -8.198% | 2 | 73 | -3.504% |
| 2026-10-13 | 426.55 | 426.55 | 426.55 | 426.55 | +0.033% | 1 | 73 | -11.415% |
| 2026-10-12 | 426.41 | 426.41 | 426.41 | 426.41 | -0.077% | 1 | 73 | -11.386% |
| 2026-10-09 | 425.37 | 426.74 | 425.37 | 426.74 | +6.128% | 4 | 73 | -11.454% |
| 2026-10-08 | 402.36 | 402.36 | 402.10 | 402.10 | -6.126% | 2 | 72 | -6.028% |
| 2026-10-07 | 415.19 | 433.18 | 415.19 | 428.34 | -3.618% | 13 | 72 | -11.785% |
| 2026-10-06 | 447.51 | 447.55 | 444.42 | 444.42 | +5.658% | 3 | 73 | -14.977% |
| 2026-10-05 | 420.80 | 420.80 | 420.61 | 420.62 | +16.777% | 105 | 123 | -10.166% |
| 2026-09-29 | 363.01 | 363.01 | 360.19 | 360.19 | -12.266% | 4 | 121 | +4.906% |
| 2026-09-25 | 409.67 | 410.55 | 409.67 | 410.55 | +14.538% | 2 | 120 | -7.962% |
| 2026-09-17 | 358.51 | 358.51 | 358.44 | 358.44 | +3.350% | 2 | 119 | +5.418% |
| 2026-09-16 | 347.00 | 347.00 | 346.82 | 346.82 | -1.191% | 2 | 118 | +8.950% |
| 2026-09-10 | 351.30 | 351.30 | 351.00 | 351.00 | -11.330% | 5 | 113 | +7.652% |
| 2026-09-08 | 395.90 | 395.90 | 395.85 | 395.85 | -2.486% | 2 | 114 | -4.545% |
| 2026-09-04 | 405.39 | 405.94 | 405.39 | 405.94 | -8.136% | 4 | 112 | -6.917% |
| 2026-08-27 | 445.84 | 445.84 | 441.89 | 441.89 | +7.558% | 104 | 9 | -14.490% |
| 2026-08-26 | 410.84 | 410.84 | 410.84 | 410.84 | -2.721% | 1 | 9 | -8.027% |
| 2026-08-21 | 422.33 | 422.33 | 422.33 | 422.33 | +2.328% | 1 | 8 | -10.530% |
| 2026-08-20 | 412.72 | 412.72 | 412.72 | 412.72 | -7.607% | 1 | 8 | -8.446% |
| 2026-08-18 | 454.20 | 454.20 | 446.70 | 446.70 | -8.049% | 3 | 6 | -15.411% |
| 2026-08-17 | 485.80 | 485.80 | 485.80 | 485.80 | -2.608% | 2 | 8 | -22.219% |
| 2026-08-14 | 498.81 | 498.81 | 498.81 | 498.81 | -3.189% | 1 | 9 | -24.248% |
| 2026-08-13 | 510.50 | 517.07 | 510.50 | 515.24 | +4.418% | 8 | 5 | -26.663% |
| 2026-08-10 | 495.70 | 495.70 | 493.44 | 493.44 | +5.984% | 2 | 3 | -23.423% |
| 2026-08-06 | 466.62 | 466.62 | 465.58 | 465.58 | +40.731% | 2 | 2 | -18.841% |
| 2026-07-23 | 330.83 | 330.83 | 330.83 | 330.83 | -7.543% | 2 | 2 | +14.216% |
| 2026-07-17 | 357.82 | 357.82 | 357.82 | 357.82 | 0.000% | 2 | 0 | +5.601% |