SPX270820C08200000
SPX Aug 20 2027 8200.00 Call
optionOPRA
EODOct 23, 2026
290.14USD-3.838%(-11.58)22Vol455OI
SPX270820C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 292.65 | 292.83 | 290.14 | 290.14 | -3.838% | 22 | 445 | 0.000% |
| 2026-10-22 | 302.46 | 302.46 | 301.72 | 301.72 | -15.862% | 2 | 446 | -3.838% |
| 2026-10-21 | 358.60 | 358.60 | 358.60 | 358.60 | +13.227% | 1 | 445 | -19.091% |
| 2026-10-20 | 315.69 | 316.71 | 315.69 | 316.71 | -6.382% | 2 | 445 | -8.389% |
| 2026-10-15 | 340.74 | 340.74 | 338.30 | 338.30 | -0.324% | 4 | 444 | -14.236% |
| 2026-10-14 | 339.40 | 339.40 | 339.40 | 339.40 | -12.476% | 1 | 444 | -14.514% |
| 2026-10-09 | 385.65 | 388.19 | 384.93 | 387.78 | +4.944% | 4 | 444 | -25.179% |
| 2026-10-02 | 368.40 | 369.73 | 368.40 | 369.51 | +3.244% | 4 | 442 | -21.480% |
| 2026-09-30 | 357.90 | 357.90 | 357.90 | 357.90 | +9.003% | 1 | 441 | -18.933% |
| 2026-09-29 | 325.72 | 328.59 | 325.72 | 328.34 | -7.270% | 4 | 440 | -11.634% |
| 2026-09-24 | 353.93 | 354.08 | 353.93 | 354.08 | -8.395% | 4 | 442 | -18.058% |
| 2026-09-23 | 386.27 | 386.53 | 386.27 | 386.53 | -1.312% | 2 | 442 | -24.937% |
| 2026-09-22 | 391.62 | 391.67 | 391.62 | 391.67 | +23.868% | 2 | 441 | -25.922% |
| 2026-09-18 | 316.20 | 316.20 | 316.20 | 316.20 | +1.882% | 3 | 441 | -8.242% |
| 2026-09-16 | 310.65 | 310.65 | 310.36 | 310.36 | -10.767% | 4 | 441 | -6.515% |
| 2026-09-11 | 347.76 | 347.81 | 347.76 | 347.81 | +9.913% | 2 | 441 | -16.581% |
| 2026-09-10 | 316.42 | 316.44 | 316.42 | 316.44 | -11.175% | 2 | 441 | -8.311% |
| 2026-09-02 | 357.05 | 357.05 | 356.25 | 356.25 | +3.345% | 2 | 440 | -18.557% |
| 2026-09-01 | 344.10 | 344.72 | 343.90 | 344.72 | -5.672% | 7 | 434 | -15.833% |
| 2026-08-31 | 366.03 | 366.03 | 365.45 | 365.45 | -9.363% | 2 | 433 | -20.607% |
| 2026-08-27 | 410.01 | 410.01 | 403.20 | 403.20 | +4.586% | 2 | 264 | -28.041% |
| 2026-08-26 | 385.52 | 385.52 | 385.52 | 385.52 | +0.514% | 10 | 254 | -24.741% |
| 2026-08-25 | 383.55 | 383.55 | 383.55 | 383.55 | -0.622% | 1 | 253 | -24.354% |
| 2026-08-21 | 385.95 | 385.95 | 385.95 | 385.95 | +3.030% | 21 | 232 | -24.824% |
| 2026-08-20 | 377.70 | 377.70 | 373.90 | 374.60 | -8.254% | 19 | 230 | -22.547% |
| 2026-08-18 | 418.87 | 418.87 | 408.30 | 408.30 | -8.576% | 6 | 178 | -28.940% |
| 2026-08-17 | 446.88 | 446.88 | 446.60 | 446.60 | -3.340% | 10 | 168 | -35.034% |
| 2026-08-14 | 476.47 | 476.47 | 460.40 | 462.03 | -2.661% | 10 | 158 | -37.203% |
| 2026-08-13 | 471.68 | 476.80 | 470.07 | 474.66 | +9.354% | 6 | 157 | -38.874% |
| 2026-08-11 | 434.06 | 434.06 | 434.06 | 434.06 | -3.990% | 18 | 139 | -33.157% |
| 2026-08-10 | 454.52 | 454.52 | 451.86 | 452.10 | +0.760% | 4 | 138 | -35.824% |
| 2026-08-07 | 441.54 | 448.69 | 441.54 | 448.69 | +5.225% | 36 | 102 | -35.336% |
| 2026-08-06 | 426.27 | 426.41 | 426.27 | 426.41 | -3.152% | 2 | 101 | -31.958% |
| 2026-08-05 | 461.28 | 461.28 | 440.29 | 440.29 | -0.222% | 4 | 101 | -34.103% |
| 2026-08-04 | 441.10 | 441.27 | 441.10 | 441.27 | +49.355% | 2 | 101 | -34.249% |
| 2026-07-23 | 295.58 | 295.58 | 295.45 | 295.45 | 0.000% | 2 | 100 | -1.797% |