SPX270820C08525000
SPX Aug 20 2027 8525.00 Call
optionOPRA
EODOct 27, 2026
199.42USD+10.470%(+18.90)8Vol273OI
SPX270820C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 185.04 | 199.43 | 184.91 | 199.42 | +10.470% | 8 | 269 | 0.000% |
| 2026-10-26 | 180.43 | 180.70 | 180.43 | 180.52 | +5.088% | 4 | 267 | +10.470% |
| 2026-10-23 | 171.90 | 171.90 | 171.78 | 171.78 | -19.428% | 4 | 266 | +16.090% |
| 2026-10-21 | 200.60 | 213.20 | 200.60 | 213.20 | +13.798% | 4 | 264 | -6.463% |
| 2026-10-20 | 187.17 | 187.45 | 187.17 | 187.35 | -2.645% | 82 | 223 | +6.442% |
| 2026-10-19 | 190.63 | 192.44 | 190.30 | 192.44 | -5.736% | 6 | 222 | +3.627% |
| 2026-10-16 | 204.14 | 204.15 | 204.14 | 204.15 | -3.384% | 2 | 222 | -2.317% |
| 2026-10-15 | 204.19 | 211.30 | 203.65 | 211.30 | +5.947% | 14 | 216 | -5.622% |
| 2026-10-14 | 196.42 | 199.44 | 194.29 | 199.44 | -14.241% | 160 | 140 | -0.010% |
| 2026-10-07 | 232.61 | 232.61 | 232.56 | 232.56 | +11.824% | 2 | 139 | -14.250% |
| 2026-09-30 | 212.69 | 212.69 | 207.97 | 207.97 | -0.130% | 6 | 136 | -4.111% |
| 2026-09-24 | 215.62 | 215.62 | 208.24 | 208.24 | -16.611% | 8 | 131 | -4.235% |
| 2026-09-21 | 231.29 | 249.72 | 231.25 | 249.72 | +28.496% | 8 | 133 | -20.143% |
| 2026-09-17 | 194.06 | 194.34 | 194.06 | 194.34 | -8.987% | 2 | 132 | +2.614% |
| 2026-09-11 | 213.39 | 213.53 | 213.37 | 213.53 | -8.904% | 6 | 131 | -6.608% |
| 2026-08-31 | 239.06 | 239.41 | 231.10 | 234.40 | -4.111% | 23 | 120 | -14.923% |
| 2026-08-26 | 245.30 | 245.30 | 244.45 | 244.45 | -1.570% | 4 | 120 | -18.421% |
| 2026-08-25 | 248.35 | 248.35 | 248.35 | 248.35 | +1.921% | 5 | 117 | -19.702% |
| 2026-08-24 | 238.87 | 244.22 | 238.87 | 243.67 | -1.706% | 18 | 115 | -18.160% |
| 2026-08-21 | 258.36 | 258.44 | 247.90 | 247.90 | +2.172% | 22 | 94 | -19.556% |
| 2026-08-20 | 242.55 | 242.63 | 242.55 | 242.63 | -23.797% | 4 | 94 | -17.809% |
| 2026-08-13 | 318.31 | 318.40 | 318.31 | 318.40 | +46.156% | 4 | 92 | -37.368% |
| 2026-07-22 | 217.85 | 217.85 | 217.85 | 217.85 | 0.000% | 7 | 0 | -8.460% |