SPX270820C08700000
SPX Aug 20 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
146.61USD-1.006%(-1.49)14Vol1,545OI
SPX270820C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 146.61 | 146.61 | 146.61 | 146.61 | -1.006% | 14 | 1,545 | 0.000% |
| 2026-10-27 | 136.80 | 148.10 | 136.80 | 148.10 | +17.727% | 204 | 1,441 | -1.006% |
| 2026-10-26 | 125.80 | 125.80 | 125.80 | 125.80 | +4.139% | 1 | 1,441 | +16.542% |
| 2026-10-23 | 123.57 | 123.57 | 120.40 | 120.80 | -21.175% | 5 | 1,442 | +21.366% |
| 2026-10-21 | 152.97 | 153.25 | 152.89 | 153.25 | +7.416% | 4 | 1,441 | -4.333% |
| 2026-10-20 | 143.09 | 143.09 | 142.67 | 142.67 | -4.887% | 96 | 1,489 | +2.762% |
| 2026-10-15 | 150.00 | 150.00 | 150.00 | 150.00 | -15.302% | 6 | 1,489 | -2.260% |
| 2026-10-13 | 177.47 | 177.47 | 177.10 | 177.10 | -8.546% | 6 | 1,486 | -17.216% |
| 2026-10-06 | 199.41 | 199.41 | 193.65 | 193.65 | +12.059% | 65 | 1,458 | -24.291% |
| 2026-10-02 | 171.87 | 172.81 | 171.87 | 172.81 | +18.023% | 4 | 1,456 | -15.161% |
| 2026-10-01 | 146.42 | 146.42 | 146.42 | 146.42 | -11.061% | 14 | 1,456 | +0.130% |
| 2026-09-28 | 155.06 | 165.13 | 154.53 | 164.63 | -3.539% | 10 | 1,453 | -10.946% |
| 2026-09-25 | 170.33 | 170.67 | 170.33 | 170.67 | +3.947% | 12 | 1,456 | -14.097% |
| 2026-09-24 | 154.66 | 164.19 | 154.66 | 164.19 | -14.640% | 110 | 1,357 | -10.707% |
| 2026-09-22 | 194.92 | 194.97 | 191.48 | 192.35 | -0.553% | 584 | 1,065 | -23.780% |
| 2026-09-21 | 174.84 | 193.48 | 174.60 | 193.42 | +30.778% | 418 | 966 | -24.201% |
| 2026-09-18 | 141.10 | 147.90 | 141.00 | 147.90 | +3.282% | 46 | 959 | -0.872% |
| 2026-09-10 | 143.20 | 143.20 | 143.20 | 143.20 | -15.566% | 10 | 959 | +2.381% |
| 2026-09-08 | 169.90 | 169.90 | 169.60 | 169.60 | +7.819% | 12 | 971 | -13.555% |
| 2026-09-01 | 157.30 | 157.40 | 157.30 | 157.30 | -10.787% | 22 | 956 | -6.796% |
| 2026-08-31 | 183.27 | 183.27 | 176.32 | 176.32 | -8.595% | 197 | 1,063 | -16.850% |
| 2026-08-26 | 192.91 | 192.91 | 192.90 | 192.90 | +0.511% | 2 | 1,062 | -23.997% |
| 2026-08-25 | 191.92 | 191.92 | 191.92 | 191.92 | +4.589% | 2 | 1,062 | -23.609% |
| 2026-08-24 | 183.45 | 183.50 | 183.45 | 183.50 | -4.107% | 4 | 1,060 | -20.104% |
| 2026-08-21 | 191.19 | 191.39 | 191.19 | 191.36 | +3.505% | 3 | 1,058 | -23.385% |
| 2026-08-20 | 201.29 | 201.80 | 184.88 | 184.88 | -13.014% | 923 | 603 | -20.700% |
| 2026-08-19 | 212.36 | 212.54 | 212.36 | 212.54 | +2.114% | 2 | 603 | -31.020% |
| 2026-08-18 | 212.10 | 212.50 | 207.17 | 208.14 | -14.420% | 6 | 604 | -29.562% |
| 2026-08-17 | 243.07 | 243.21 | 243.07 | 243.21 | -1.295% | 2 | 605 | -39.719% |
| 2026-08-14 | 245.84 | 246.40 | 245.50 | 246.40 | -3.750% | 506 | 146 | -40.499% |
| 2026-08-13 | 251.57 | 256.70 | 251.37 | 256.00 | +14.087% | 7 | 144 | -42.730% |
| 2026-08-11 | 224.51 | 224.75 | 224.39 | 224.39 | -4.661% | 4 | 143 | -34.663% |
| 2026-08-10 | 235.60 | 235.60 | 235.36 | 235.36 | -0.801% | 2 | 143 | -37.708% |
| 2026-08-07 | 234.89 | 237.35 | 234.62 | 237.26 | +6.066% | 76 | 69 | -38.207% |
| 2026-08-06 | 223.69 | 223.69 | 223.69 | 223.69 | -4.541% | 7 | 62 | -34.458% |
| 2026-08-05 | 234.37 | 234.37 | 234.33 | 234.33 | -4.277% | 2 | 61 | -37.434% |
| 2026-08-04 | 204.74 | 246.47 | 204.04 | 244.80 | +33.188% | 18 | 53 | -40.110% |
| 2026-08-03 | 183.80 | 183.80 | 183.80 | 183.80 | +39.666% | 1 | 52 | -20.234% |
| 2026-07-27 | 131.50 | 131.70 | 131.40 | 131.60 | -4.913% | 25 | 44 | +11.406% |
| 2026-07-24 | 138.40 | 138.40 | 138.40 | 138.40 | -2.467% | 1 | 43 | +5.932% |
| 2026-07-23 | 138.80 | 141.90 | 137.40 | 141.90 | -15.886% | 21 | 23 | +3.319% |
| 2026-07-22 | 166.60 | 168.70 | 166.60 | 168.70 | +3.061% | 22 | 1 | -13.094% |
| 2026-07-21 | 163.47 | 163.69 | 163.47 | 163.69 | 0.000% | 2 | 0 | -10.434% |