SPX270820C08450000
SPX Aug 20 2027 8450.00 Call
optionOPRA
EODOct 28, 2026
229.02USD+5.374%(+11.68)388Vol404OI
SPX270820C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 227.95 | 229.17 | 223.07 | 229.02 | +5.374% | 388 | 211 | 0.000% |
| 2026-10-27 | 214.51 | 217.34 | 214.51 | 217.34 | +5.148% | 6 | 210 | +5.374% |
| 2026-10-26 | 199.99 | 208.19 | 199.64 | 206.70 | +8.681% | 13 | 204 | +10.798% |
| 2026-10-23 | 193.45 | 193.62 | 190.03 | 190.19 | -4.743% | 94 | 159 | +20.416% |
| 2026-10-22 | 206.84 | 206.84 | 199.32 | 199.66 | -11.881% | 93 | 111 | +14.705% |
| 2026-10-21 | 226.57 | 226.58 | 226.57 | 226.58 | -3.423% | 2 | 109 | +1.077% |
| 2026-10-20 | 234.61 | 234.61 | 234.61 | 234.61 | +8.520% | 4 | 105 | -2.383% |
| 2026-10-19 | 216.19 | 216.19 | 216.19 | 216.19 | -6.983% | 1 | 104 | +5.935% |
| 2026-10-15 | 232.89 | 232.89 | 232.42 | 232.42 | +1.662% | 2 | 105 | -1.463% |
| 2026-10-14 | 229.84 | 229.84 | 228.62 | 228.62 | -7.978% | 9 | 99 | +0.175% |
| 2026-10-08 | 248.21 | 248.44 | 248.21 | 248.44 | -14.625% | 2 | 98 | -7.817% |
| 2026-10-06 | 286.81 | 299.58 | 286.68 | 291.00 | +18.800% | 33 | 99 | -21.299% |
| 2026-10-02 | 245.06 | 245.06 | 243.46 | 244.95 | +8.582% | 8 | 99 | -6.503% |
| 2026-10-01 | 225.30 | 225.98 | 225.21 | 225.59 | +2.035% | 18 | 90 | +1.520% |
| 2026-09-29 | 221.09 | 221.09 | 221.09 | 221.09 | -6.377% | 1 | 89 | +3.587% |
| 2026-09-24 | 233.04 | 236.15 | 233.04 | 236.15 | -8.508% | 54 | 64 | -3.019% |
| 2026-09-21 | 258.11 | 258.11 | 258.11 | 258.11 | +16.560% | 1 | 64 | -11.270% |
| 2026-09-18 | 221.44 | 221.44 | 221.44 | 221.44 | +4.913% | 1 | 64 | +3.423% |
| 2026-09-16 | 210.15 | 211.55 | 209.55 | 211.07 | +4.869% | 10 | 62 | +8.504% |
| 2026-09-15 | 201.27 | 201.27 | 201.27 | 201.27 | -7.700% | 1 | 61 | +13.787% |
| 2026-09-14 | 223.49 | 223.49 | 217.89 | 218.06 | -7.248% | 35 | 57 | +5.026% |
| 2026-09-11 | 239.00 | 239.00 | 235.10 | 235.10 | +6.597% | 2 | 56 | -2.586% |
| 2026-09-10 | 220.55 | 220.55 | 220.55 | 220.55 | -10.049% | 15 | 65 | +3.840% |
| 2026-09-08 | 245.19 | 245.19 | 245.19 | 245.19 | -4.562% | 1 | 65 | -6.595% |
| 2026-09-04 | 256.91 | 256.91 | 256.91 | 256.91 | -0.952% | 1 | 64 | -10.856% |
| 2026-08-31 | 260.03 | 260.03 | 258.68 | 259.38 | -16.809% | 13 | 60 | -11.705% |
| 2026-08-28 | 311.79 | 311.79 | 311.79 | 311.79 | +7.384% | 1 | 60 | -26.547% |
| 2026-08-27 | 290.35 | 290.35 | 290.35 | 290.35 | +4.143% | 1 | 60 | -21.123% |
| 2026-08-25 | 278.80 | 278.80 | 278.80 | 278.80 | -5.766% | 2 | 60 | -17.855% |
| 2026-08-18 | 306.20 | 306.22 | 295.86 | 295.86 | -10.432% | 4 | 59 | -22.592% |
| 2026-08-17 | 330.40 | 330.40 | 330.32 | 330.32 | -5.852% | 4 | 57 | -30.667% |
| 2026-08-13 | 350.33 | 350.85 | 350.33 | 350.85 | +9.119% | 2 | 57 | -34.724% |
| 2026-08-12 | 321.53 | 321.53 | 321.53 | 321.53 | -3.938% | 10 | 57 | -28.772% |
| 2026-08-10 | 334.71 | 334.71 | 334.71 | 334.71 | +1.090% | 2 | 57 | -31.577% |
| 2026-08-07 | 330.98 | 331.10 | 330.98 | 331.10 | +2.864% | 2 | 57 | -30.831% |
| 2026-08-05 | 321.88 | 321.93 | 321.88 | 321.88 | +13.538% | 55 | 4 | -28.849% |
| 2026-08-04 | 283.50 | 283.50 | 283.50 | 283.50 | +16.465% | 1 | 3 | -19.217% |
| 2026-07-21 | 245.83 | 245.83 | 243.42 | 243.42 | 0.000% | 4 | 0 | -5.916% |