SPX270820C08650000
SPX Aug 20 2027 8650.00 Call
optionOPRA
EODOct 28, 2026
158.84USD+9.681%(+14.02)46Vol442OI
SPX270820C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.01 | 160.01 | 158.09 | 158.84 | +9.681% | 46 | 442 | 0.000% |
| 2026-10-26 | 138.00 | 146.20 | 138.00 | 144.82 | +9.051% | 11 | 447 | +9.681% |
| 2026-10-23 | 138.97 | 140.39 | 131.80 | 132.80 | -9.801% | 70 | 481 | +19.608% |
| 2026-10-22 | 146.24 | 148.07 | 145.84 | 147.23 | -12.675% | 68 | 487 | +7.886% |
| 2026-10-21 | 156.90 | 176.50 | 156.90 | 168.60 | +10.023% | 96 | 408 | -5.789% |
| 2026-10-19 | 153.24 | 153.24 | 153.24 | 153.24 | -21.355% | 14 | 408 | +3.654% |
| 2026-10-12 | 194.85 | 194.85 | 194.85 | 194.85 | -2.477% | 3 | 398 | -18.481% |
| 2026-10-09 | 194.65 | 199.80 | 194.65 | 199.80 | +6.282% | 19 | 379 | -20.501% |
| 2026-10-08 | 190.27 | 195.00 | 187.99 | 187.99 | -11.609% | 50 | 435 | -15.506% |
| 2026-10-06 | 216.31 | 216.31 | 211.87 | 212.68 | +7.888% | 273 | 314 | -25.315% |
| 2026-10-05 | 197.13 | 197.13 | 197.13 | 197.13 | +8.135% | 8 | 306 | -19.424% |
| 2026-09-24 | 182.30 | 182.30 | 182.30 | 182.30 | -0.175% | 1 | 291 | -12.869% |
| 2026-09-23 | 182.62 | 182.62 | 182.62 | 182.62 | -11.138% | 1 | 290 | -13.022% |
| 2026-09-22 | 210.77 | 210.82 | 204.14 | 205.51 | +10.448% | 186 | 204 | -22.709% |
| 2026-09-21 | 186.07 | 186.07 | 186.07 | 186.07 | +19.314% | 1 | 203 | -14.634% |
| 2026-09-10 | 155.99 | 155.99 | 155.95 | 155.95 | -17.399% | 2 | 196 | +1.853% |
| 2026-09-04 | 193.00 | 193.00 | 185.90 | 188.80 | -8.999% | 4 | 193 | -15.869% |
| 2026-09-03 | 188.40 | 207.52 | 186.40 | 207.47 | +3.927% | 37 | 167 | -23.440% |
| 2026-08-24 | 200.18 | 200.20 | 199.63 | 199.63 | -0.642% | 20 | 160 | -20.433% |
| 2026-08-20 | 201.30 | 201.30 | 200.92 | 200.92 | -13.690% | 2 | 160 | -20.944% |
| 2026-08-19 | 232.79 | 232.79 | 232.79 | 232.79 | +2.096% | 7 | 153 | -31.767% |
| 2026-08-18 | 227.89 | 228.01 | 227.89 | 228.01 | -12.402% | 38 | 127 | -30.336% |
| 2026-08-17 | 260.29 | 260.29 | 260.29 | 260.29 | -1.181% | 70 | 68 | -38.976% |
| 2026-08-14 | 265.02 | 265.02 | 262.60 | 263.40 | -3.904% | 11 | 66 | -39.696% |
| 2026-08-13 | 273.20 | 274.70 | 273.20 | 274.10 | +10.164% | 3 | 64 | -42.050% |
| 2026-08-12 | 248.81 | 248.81 | 248.81 | 248.81 | +1.930% | 30 | 64 | -36.160% |
| 2026-08-11 | 244.10 | 244.10 | 244.10 | 244.10 | +3.214% | 1 | 63 | -34.928% |
| 2026-08-06 | 236.50 | 236.50 | 236.50 | 236.50 | -15.572% | 1 | 62 | -32.837% |
| 2026-08-05 | 280.42 | 280.42 | 280.12 | 280.12 | +6.429% | 2 | 62 | -43.296% |
| 2026-08-04 | 231.20 | 263.20 | 231.20 | 263.20 | +33.198% | 28 | 38 | -39.650% |
| 2026-08-03 | 185.90 | 199.90 | 185.90 | 197.60 | +33.423% | 4 | 34 | -19.615% |
| 2026-07-23 | 150.70 | 150.70 | 148.10 | 148.10 | -18.267% | 4 | 32 | +7.252% |
| 2026-07-21 | 181.70 | 181.70 | 181.20 | 181.20 | +9.645% | 25 | 8 | -12.340% |
| 2026-07-20 | 167.02 | 167.15 | 165.16 | 165.26 | 0.000% | 16 | 0 | -3.885% |