SPX270820C08225000
SPX Aug 20 2027 8225.00 Call
optionOPRA
EODOct 26, 2026
286.06USD+1.859%(+5.22)6Vol245OI
SPX270820C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 285.98 | 286.45 | 285.37 | 286.06 | +1.859% | 6 | 245 | 0.000% |
| 2026-10-23 | 281.29 | 281.29 | 280.84 | 280.84 | -2.824% | 2 | 245 | +1.859% |
| 2026-10-22 | 288.96 | 289.00 | 288.96 | 289.00 | -10.145% | 2 | 245 | -1.017% |
| 2026-10-21 | 321.88 | 321.88 | 321.63 | 321.63 | +10.261% | 2 | 245 | -11.059% |
| 2026-10-16 | 291.70 | 291.70 | 291.70 | 291.70 | -11.716% | 2 | 246 | -1.933% |
| 2026-10-15 | 329.41 | 330.41 | 329.41 | 330.41 | -8.930% | 2 | 246 | -13.423% |
| 2026-10-07 | 361.93 | 362.81 | 361.93 | 362.81 | +9.922% | 2 | 246 | -21.154% |
| 2026-09-24 | 329.48 | 330.06 | 329.48 | 330.06 | -13.885% | 2 | 246 | -13.331% |
| 2026-09-22 | 383.30 | 383.30 | 383.28 | 383.28 | +28.829% | 2 | 246 | -25.365% |
| 2026-09-16 | 298.11 | 298.11 | 297.51 | 297.51 | -11.096% | 2 | 246 | -3.849% |
| 2026-09-11 | 334.51 | 334.64 | 334.49 | 334.64 | -0.256% | 7 | 246 | -14.517% |
| 2026-09-01 | 335.50 | 335.50 | 335.50 | 335.50 | -8.997% | 2 | 244 | -14.736% |
| 2026-08-24 | 369.47 | 369.47 | 368.67 | 368.67 | -1.939% | 2 | 244 | -22.408% |
| 2026-08-21 | 372.80 | 376.24 | 372.80 | 375.96 | -7.640% | 8 | 238 | -23.912% |
| 2026-08-19 | 404.92 | 407.06 | 404.92 | 407.06 | -8.138% | 2 | 238 | -29.725% |
| 2026-08-17 | 442.97 | 443.12 | 442.97 | 443.12 | -1.027% | 142 | 99 | -35.444% |
| 2026-08-14 | 447.30 | 448.12 | 447.30 | 447.72 | -4.044% | 3 | 97 | -36.107% |
| 2026-08-13 | 466.76 | 466.76 | 466.59 | 466.59 | +11.281% | 2 | 97 | -38.691% |
| 2026-08-06 | 419.30 | 419.30 | 419.29 | 419.29 | +16.015% | 8 | 89 | -31.775% |
| 2026-08-03 | 361.41 | 361.41 | 361.41 | 361.41 | +26.147% | 83 | 13 | -20.849% |
| 2026-07-31 | 287.00 | 287.00 | 286.30 | 286.50 | +1.305% | 6 | 7 | -0.154% |
| 2026-07-28 | 282.81 | 282.81 | 282.81 | 282.81 | -7.157% | 7 | 0 | +1.149% |
| 2026-07-24 | 305.84 | 305.84 | 304.61 | 304.61 | 0.000% | 2 | 0 | -6.090% |