SPX270820C08625000
SPX Aug 20 2027 8625.00 Call
optionOPRA
EODOct 28, 2026
167.90USD+9.203%(+14.15)2Vol357OI
SPX270820C08625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 167.90 | 167.90 | 167.90 | 167.90 | +9.203% | 2 | 357 | 0.000% |
| 2026-10-27 | 153.91 | 153.91 | 153.75 | 153.75 | +1.619% | 2 | 357 | +9.203% |
| 2026-10-26 | 151.30 | 151.30 | 151.30 | 151.30 | +4.345% | 3 | 359 | +10.972% |
| 2026-10-22 | 154.05 | 156.20 | 145.00 | 145.00 | -9.216% | 15 | 359 | +15.793% |
| 2026-10-19 | 160.09 | 160.09 | 159.72 | 159.72 | -6.706% | 8 | 357 | +5.121% |
| 2026-10-15 | 157.71 | 171.20 | 156.95 | 171.20 | -16.622% | 27 | 363 | -1.928% |
| 2026-10-12 | 203.00 | 205.33 | 203.00 | 205.33 | -1.690% | 15 | 363 | -18.229% |
| 2026-10-09 | 208.95 | 208.95 | 208.86 | 208.86 | +4.472% | 9 | 363 | -19.611% |
| 2026-10-08 | 199.92 | 199.92 | 199.92 | 199.92 | -1.580% | 2 | 361 | -16.016% |
| 2026-10-07 | 203.13 | 203.13 | 203.13 | 203.13 | +10.873% | 2 | 361 | -17.344% |
| 2026-09-30 | 185.15 | 185.40 | 183.13 | 183.21 | +1.440% | 74 | 357 | -8.357% |
| 2026-09-28 | 180.67 | 180.67 | 180.61 | 180.61 | -10.955% | 2 | 356 | -7.037% |
| 2026-09-23 | 202.34 | 202.83 | 202.34 | 202.83 | -5.069% | 2 | 355 | -17.221% |
| 2026-09-22 | 213.66 | 213.66 | 213.66 | 213.66 | +6.521% | 4 | 355 | -21.417% |
| 2026-09-21 | 200.58 | 200.58 | 200.58 | 200.58 | +24.739% | 2 | 355 | -16.293% |
| 2026-09-18 | 160.70 | 160.80 | 160.70 | 160.80 | -2.172% | 5 | 360 | +4.415% |
| 2026-09-14 | 164.37 | 164.39 | 164.37 | 164.37 | -8.582% | 4 | 358 | +2.148% |
| 2026-09-11 | 179.48 | 179.80 | 179.48 | 179.80 | +1.910% | 4 | 356 | -6.618% |
| 2026-09-09 | 177.79 | 177.85 | 173.65 | 176.43 | -18.297% | 24 | 344 | -4.835% |
| 2026-09-03 | 216.17 | 216.17 | 215.89 | 215.94 | +20.060% | 4 | 344 | -22.247% |
| 2026-09-01 | 187.45 | 187.45 | 176.90 | 179.86 | -22.360% | 34 | 342 | -6.650% |
| 2026-08-27 | 231.66 | 231.66 | 231.66 | 231.66 | +10.367% | 4 | 338 | -27.523% |
| 2026-08-26 | 209.97 | 209.97 | 209.90 | 209.90 | +1.367% | 2 | 338 | -20.010% |
| 2026-08-24 | 209.74 | 209.94 | 204.60 | 207.07 | -5.057% | 184 | 277 | -18.916% |
| 2026-08-21 | 216.60 | 219.30 | 216.00 | 218.10 | +4.589% | 63 | 272 | -23.017% |
| 2026-08-20 | 220.64 | 220.64 | 208.53 | 208.53 | -11.452% | 4 | 273 | -19.484% |
| 2026-08-19 | 240.30 | 246.20 | 235.10 | 235.50 | +1.461% | 15 | 260 | -28.705% |
| 2026-08-18 | 236.20 | 236.20 | 230.20 | 232.11 | -13.842% | 10 | 252 | -27.664% |
| 2026-08-17 | 269.40 | 269.40 | 269.40 | 269.40 | +4.699% | 180 | 72 | -37.676% |
| 2026-08-12 | 257.13 | 257.31 | 257.13 | 257.31 | -0.414% | 50 | 72 | -34.748% |
| 2026-08-07 | 258.54 | 258.54 | 258.38 | 258.38 | +0.070% | 2 | 71 | -35.018% |
| 2026-08-06 | 259.50 | 259.50 | 258.20 | 258.20 | -1.825% | 4 | 67 | -34.973% |
| 2026-08-05 | 281.00 | 281.00 | 259.30 | 263.00 | +0.152% | 61 | 6 | -36.160% |
| 2026-08-04 | 258.90 | 262.60 | 258.90 | 262.60 | +37.682% | 5 | 1 | -36.062% |
| 2026-08-03 | 190.73 | 190.73 | 190.73 | 190.73 | 0.000% | 1 | 0 | -11.970% |