SPX270820C08600000
SPX Aug 20 2027 8600.00 Call
optionOPRA
EODOct 26, 2026
158.76USD+9.038%(+13.16)205Vol2,117OI
SPX270820C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 159.95 | 161.17 | 158.76 | 158.76 | +9.038% | 205 | 1,997 | 0.000% |
| 2026-10-23 | 144.70 | 145.70 | 144.70 | 145.60 | -22.598% | 6 | 1,994 | +9.038% |
| 2026-10-21 | 188.11 | 188.11 | 188.11 | 188.11 | +11.651% | 2 | 1,994 | -15.603% |
| 2026-10-19 | 168.26 | 168.48 | 168.26 | 168.48 | -9.092% | 2 | 1,994 | -5.769% |
| 2026-10-14 | 185.36 | 185.36 | 185.33 | 185.33 | -14.799% | 4 | 1,996 | -14.337% |
| 2026-10-09 | 217.52 | 217.52 | 217.52 | 217.52 | +4.416% | 3 | 1,996 | -27.014% |
| 2026-10-08 | 208.32 | 208.32 | 208.32 | 208.32 | -4.335% | 4 | 1,996 | -23.790% |
| 2026-10-07 | 211.85 | 218.52 | 211.85 | 217.76 | +7.282% | 16 | 1,996 | -27.094% |
| 2026-10-02 | 203.98 | 203.98 | 202.98 | 202.98 | +15.783% | 1,506 | 567 | -21.785% |
| 2026-10-01 | 175.31 | 175.31 | 175.31 | 175.31 | -2.670% | 6 | 567 | -9.440% |
| 2026-09-29 | 180.12 | 180.12 | 180.12 | 180.12 | -2.018% | 6 | 567 | -11.859% |
| 2026-09-28 | 183.23 | 183.83 | 183.11 | 183.83 | -5.345% | 14 | 568 | -13.638% |
| 2026-09-25 | 194.39 | 194.39 | 194.21 | 194.21 | -15.660% | 4 | 568 | -18.253% |
| 2026-09-22 | 230.27 | 230.27 | 230.27 | 230.27 | +5.638% | 2 | 570 | -31.055% |
| 2026-09-21 | 216.41 | 218.19 | 216.29 | 217.98 | +10.931% | 30 | 568 | -27.168% |
| 2026-09-08 | 196.50 | 196.50 | 196.50 | 196.50 | -3.672% | 1 | 567 | -19.206% |
| 2026-09-04 | 203.99 | 203.99 | 203.99 | 203.99 | +8.396% | 1 | 566 | -22.173% |
| 2026-09-01 | 188.18 | 188.19 | 188.18 | 188.19 | -8.862% | 4 | 461 | -15.638% |
| 2026-08-31 | 206.49 | 206.49 | 206.49 | 206.49 | -3.586% | 2 | 461 | -23.115% |
| 2026-08-24 | 215.87 | 215.87 | 214.15 | 214.17 | -5.444% | 62 | 410 | -25.872% |
| 2026-08-21 | 224.70 | 227.50 | 224.40 | 226.50 | +3.947% | 9 | 411 | -29.907% |
| 2026-08-20 | 231.60 | 234.60 | 217.90 | 217.90 | -10.163% | 9 | 410 | -27.141% |
| 2026-08-18 | 247.44 | 247.44 | 242.46 | 242.55 | -13.928% | 4 | 411 | -34.545% |
| 2026-08-14 | 280.73 | 281.80 | 280.73 | 281.80 | -3.790% | 37 | 371 | -43.662% |
| 2026-08-13 | 292.30 | 293.40 | 292.30 | 292.90 | +11.879% | 7 | 370 | -45.797% |
| 2026-08-11 | 261.80 | 261.80 | 261.80 | 261.80 | -4.369% | 101 | 439 | -39.358% |
| 2026-08-10 | 273.76 | 273.76 | 273.76 | 273.76 | +0.784% | 6 | 433 | -42.008% |
| 2026-08-07 | 271.63 | 271.63 | 271.63 | 271.63 | +3.238% | 7 | 426 | -41.553% |
| 2026-08-05 | 263.11 | 263.11 | 263.11 | 263.11 | +51.561% | 10 | 409 | -39.660% |
| 2026-07-31 | 174.60 | 174.60 | 173.60 | 173.60 | +10.013% | 23 | 143 | -8.548% |
| 2026-07-30 | 157.80 | 157.80 | 157.80 | 157.80 | +19.455% | 1 | 142 | +0.608% |
| 2026-07-29 | 144.49 | 149.30 | 131.80 | 132.10 | -18.557% | 69 | 74 | +20.182% |
| 2026-07-28 | 153.35 | 162.20 | 152.95 | 162.20 | +2.334% | 19 | 57 | -2.121% |
| 2026-07-27 | 160.60 | 160.90 | 158.30 | 158.50 | -2.761% | 33 | 24 | +0.164% |
| 2026-07-24 | 162.60 | 163.60 | 162.60 | 163.00 | 0.000% | 24 | 0 | -2.601% |