SPX270820C08550000
SPX Aug 20 2027 8550.00 Call
optionOPRA
EODOct 26, 2026
174.68USD+1.264%(+2.18)2Vol189OI
SPX270820C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 174.69 | 174.69 | 174.68 | 174.68 | +1.264% | 2 | 189 | 0.000% |
| 2026-10-22 | 172.50 | 172.50 | 172.50 | 172.50 | -24.099% | 1 | 189 | +1.264% |
| 2026-10-12 | 233.24 | 233.24 | 227.27 | 227.27 | +5.766% | 12 | 187 | -23.140% |
| 2026-10-08 | 214.88 | 214.88 | 214.88 | 214.88 | -4.540% | 6 | 181 | -18.708% |
| 2026-10-07 | 225.20 | 225.20 | 225.10 | 225.10 | +10.219% | 2 | 180 | -22.399% |
| 2026-09-30 | 204.23 | 204.23 | 204.23 | 204.23 | +8.662% | 3 | 180 | -14.469% |
| 2026-09-29 | 188.16 | 188.16 | 187.95 | 187.95 | -9.491% | 2 | 179 | -7.060% |
| 2026-09-25 | 207.66 | 207.66 | 207.66 | 207.66 | +8.774% | 1 | 179 | -15.882% |
| 2026-09-18 | 190.91 | 190.91 | 190.91 | 190.91 | -7.027% | 1 | 179 | -8.501% |
| 2026-09-11 | 205.34 | 205.34 | 205.34 | 205.34 | +7.480% | 2 | 179 | -14.931% |
| 2026-09-10 | 191.05 | 191.05 | 191.05 | 191.05 | -17.126% | 15 | 164 | -8.568% |
| 2026-08-31 | 230.64 | 230.64 | 230.10 | 230.53 | -5.745% | 12 | 164 | -24.227% |
| 2026-08-28 | 253.50 | 253.50 | 244.58 | 244.58 | -5.249% | 34 | 136 | -28.580% |
| 2026-08-27 | 253.57 | 258.27 | 252.18 | 258.13 | +6.824% | 28 | 132 | -32.329% |
| 2026-08-26 | 241.40 | 241.64 | 241.40 | 241.64 | +0.830% | 4 | 133 | -27.711% |
| 2026-08-25 | 238.76 | 239.65 | 238.76 | 239.65 | +3.293% | 2 | 134 | -27.110% |
| 2026-08-24 | 232.01 | 232.01 | 232.01 | 232.01 | -3.810% | 1 | 133 | -24.710% |
| 2026-08-21 | 240.30 | 248.10 | 238.70 | 241.20 | -3.066% | 16 | 133 | -27.579% |
| 2026-08-20 | 249.06 | 249.12 | 248.83 | 248.83 | -3.307% | 204 | 31 | -29.799% |
| 2026-08-18 | 257.34 | 257.34 | 257.34 | 257.34 | -13.696% | 1 | 32 | -32.121% |
| 2026-08-17 | 298.18 | 298.18 | 298.18 | 298.18 | -0.567% | 1 | 31 | -41.418% |
| 2026-08-13 | 300.74 | 300.74 | 299.88 | 299.88 | +6.658% | 2 | 30 | -41.750% |
| 2026-08-12 | 281.55 | 281.55 | 281.16 | 281.16 | -3.491% | 2 | 30 | -37.872% |
| 2026-08-10 | 292.19 | 292.19 | 291.33 | 291.33 | +5.761% | 2 | 30 | -40.041% |
| 2026-08-05 | 275.46 | 275.46 | 275.46 | 275.46 | +67.657% | 20 | 12 | -36.586% |
| 2026-07-28 | 164.30 | 164.30 | 164.30 | 164.30 | -2.649% | 1 | 13 | +6.318% |
| 2026-07-27 | 168.77 | 168.77 | 168.77 | 168.77 | -4.141% | 1 | 13 | +3.502% |
| 2026-07-24 | 176.54 | 176.54 | 176.06 | 176.06 | -1.938% | 2 | 13 | -0.784% |
| 2026-07-23 | 179.27 | 179.54 | 179.27 | 179.54 | -16.679% | 2 | 13 | -2.707% |
| 2026-07-22 | 214.42 | 215.58 | 214.33 | 215.48 | 0.000% | 26 | 0 | -18.934% |