SPX270820C08500000
SPX Aug 20 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
209.50USD+1.996%(+4.10)4Vol3,183OI
SPX270820C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 206.36 | 209.50 | 206.19 | 209.50 | +1.996% | 4 | 3,184 | 0.000% |
| 2026-10-27 | 205.40 | 205.40 | 205.40 | 205.40 | +7.264% | 2 | 3,184 | +1.996% |
| 2026-10-26 | 191.49 | 191.49 | 191.49 | 191.49 | +3.357% | 6 | 3,184 | +9.405% |
| 2026-10-22 | 184.66 | 188.07 | 184.66 | 185.27 | -18.218% | 5 | 3,183 | +13.078% |
| 2026-10-21 | 226.54 | 226.54 | 226.54 | 226.54 | +13.162% | 6 | 3,183 | -7.522% |
| 2026-10-19 | 200.19 | 200.19 | 200.19 | 200.19 | +10.128% | 6 | 3,183 | +4.651% |
| 2026-10-16 | 181.69 | 181.78 | 181.69 | 181.78 | -10.975% | 18 | 3,183 | +15.249% |
| 2026-10-14 | 207.13 | 207.13 | 204.19 | 204.19 | -16.233% | 9 | 3,183 | +2.601% |
| 2026-10-13 | 243.76 | 243.76 | 243.76 | 243.76 | -3.251% | 3 | 3,183 | -14.055% |
| 2026-10-09 | 245.27 | 252.47 | 245.16 | 251.95 | +7.901% | 12 | 3,183 | -16.849% |
| 2026-10-08 | 239.88 | 249.10 | 233.39 | 233.50 | -8.103% | 6 | 3,183 | -10.278% |
| 2026-10-07 | 243.22 | 254.09 | 243.19 | 254.09 | -4.485% | 4 | 3,183 | -17.549% |
| 2026-10-06 | 269.71 | 269.71 | 266.02 | 266.02 | +5.980% | 6 | 3,181 | -21.247% |
| 2026-10-05 | 239.81 | 251.01 | 239.81 | 251.01 | +17.174% | 4 | 3,181 | -16.537% |
| 2026-09-30 | 216.68 | 216.68 | 214.22 | 214.22 | -11.680% | 12 | 3,181 | -2.203% |
| 2026-09-25 | 225.02 | 244.69 | 225.02 | 242.55 | +4.945% | 53 | 3,185 | -13.626% |
| 2026-09-23 | 231.12 | 231.12 | 231.12 | 231.12 | -11.894% | 2 | 3,085 | -9.354% |
| 2026-09-22 | 262.23 | 262.32 | 262.23 | 262.32 | +3.170% | 2 | 3,085 | -20.136% |
| 2026-09-21 | 239.87 | 254.33 | 239.82 | 254.26 | +24.497% | 65 | 3,085 | -17.604% |
| 2026-09-18 | 197.78 | 204.23 | 197.78 | 204.23 | +1.184% | 6 | 3,085 | +2.580% |
| 2026-09-17 | 200.00 | 201.86 | 199.69 | 201.84 | +4.434% | 6 | 3,085 | +3.795% |
| 2026-09-16 | 193.50 | 193.50 | 193.27 | 193.27 | +1.898% | 2 | 3,085 | +8.398% |
| 2026-09-15 | 184.65 | 189.67 | 184.65 | 189.67 | -13.242% | 35 | 3,111 | +10.455% |
| 2026-09-11 | 218.22 | 218.62 | 218.22 | 218.62 | +1.816% | 2 | 3,111 | -4.172% |
| 2026-09-09 | 214.72 | 214.72 | 214.72 | 214.72 | -10.121% | 15 | 3,096 | -2.431% |
| 2026-09-04 | 237.31 | 239.10 | 237.31 | 238.90 | +10.194% | 32 | 2,911 | -12.306% |
| 2026-09-01 | 223.42 | 223.42 | 216.80 | 216.80 | -9.629% | 1,005 | 1,412 | -3.367% |
| 2026-08-31 | 247.79 | 247.79 | 237.00 | 239.90 | -14.110% | 31 | 1,412 | -12.672% |
| 2026-08-27 | 268.03 | 279.31 | 268.03 | 279.31 | +11.027% | 130 | 1,282 | -24.994% |
| 2026-08-26 | 251.57 | 251.57 | 251.57 | 251.57 | +0.483% | 303 | 982 | -16.723% |
| 2026-08-24 | 246.53 | 252.94 | 246.53 | 250.36 | -3.937% | 15 | 980 | -16.320% |
| 2026-08-21 | 258.74 | 260.62 | 258.74 | 260.62 | -1.224% | 2 | 980 | -19.615% |
| 2026-08-20 | 266.00 | 266.70 | 263.85 | 263.85 | -4.782% | 59 | 824 | -20.599% |
| 2026-08-18 | 282.20 | 282.20 | 276.10 | 277.10 | -9.563% | 7 | 824 | -24.396% |
| 2026-08-17 | 306.40 | 306.40 | 306.40 | 306.40 | -5.025% | 25 | 799 | -31.625% |
| 2026-08-14 | 318.35 | 322.61 | 318.35 | 322.61 | +5.940% | 139 | 647 | -35.061% |
| 2026-08-12 | 304.52 | 304.52 | 304.52 | 304.52 | +2.243% | 30 | 617 | -31.203% |
| 2026-08-11 | 303.36 | 303.36 | 297.65 | 297.84 | -4.587% | 142 | 482 | -29.660% |
| 2026-08-10 | 311.33 | 312.16 | 311.33 | 312.16 | +0.694% | 197 | 287 | -32.887% |
| 2026-08-07 | 306.25 | 310.01 | 306.25 | 310.01 | +6.701% | 45 | 247 | -32.422% |
| 2026-08-06 | 290.54 | 290.54 | 290.54 | 290.54 | -6.314% | 240 | 23 | -27.893% |
| 2026-08-05 | 335.00 | 335.00 | 307.60 | 310.12 | -1.277% | 6 | 17 | -32.446% |
| 2026-08-04 | 314.13 | 314.13 | 314.13 | 314.13 | +42.095% | 8 | 9 | -33.308% |
| 2026-08-03 | 221.07 | 221.07 | 221.07 | 221.07 | +18.112% | 7 | 6 | -5.234% |
| 2026-07-31 | 187.78 | 187.78 | 187.17 | 187.17 | +12.787% | 2 | 5 | +11.930% |
| 2026-07-29 | 170.18 | 170.18 | 165.95 | 165.95 | -11.752% | 2 | 4 | +26.243% |
| 2026-07-28 | 187.68 | 188.05 | 187.68 | 188.05 | -18.604% | 6 | 1 | +11.407% |
| 2026-07-22 | 231.02 | 231.03 | 231.02 | 231.03 | 0.000% | 2 | 0 | -9.319% |