SPX270820C08750000
SPX Aug 20 2027 8750.00 Call
optionOPRA
EODOct 28, 2026
134.70USD+2.605%(+3.42)37Vol738OI
SPX270820C08750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 135.54 | 138.43 | 134.70 | 134.70 | +2.605% | 37 | 703 | 0.000% |
| 2026-10-27 | 129.18 | 131.49 | 129.18 | 131.28 | +10.654% | 4 | 702 | +2.605% |
| 2026-10-26 | 115.60 | 122.89 | 115.60 | 118.64 | +8.446% | 80 | 678 | +13.537% |
| 2026-10-23 | 115.63 | 115.63 | 109.40 | 109.40 | -7.288% | 23 | 687 | +23.126% |
| 2026-10-22 | 126.71 | 126.71 | 116.93 | 118.00 | -19.067% | 77 | 662 | +14.153% |
| 2026-10-21 | 131.98 | 145.80 | 131.98 | 145.80 | +16.083% | 59 | 641 | -7.613% |
| 2026-10-20 | 125.60 | 125.60 | 125.60 | 125.60 | -2.673% | 2 | 640 | +7.245% |
| 2026-10-19 | 124.77 | 129.05 | 124.69 | 129.05 | +11.916% | 16 | 647 | +4.378% |
| 2026-10-16 | 137.98 | 138.06 | 115.30 | 115.31 | -16.016% | 113 | 647 | +16.816% |
| 2026-10-15 | 138.03 | 138.03 | 137.30 | 137.30 | +0.044% | 19 | 646 | -1.894% |
| 2026-10-14 | 155.64 | 155.70 | 137.21 | 137.24 | -15.555% | 79 | 645 | -1.851% |
| 2026-10-13 | 164.61 | 164.61 | 157.05 | 162.52 | -0.080% | 92 | 615 | -17.118% |
| 2026-10-12 | 162.42 | 162.69 | 162.39 | 162.65 | -3.340% | 82 | 574 | -17.184% |
| 2026-10-09 | 168.27 | 168.27 | 168.27 | 168.27 | +10.660% | 2 | 573 | -19.950% |
| 2026-10-08 | 152.06 | 152.06 | 152.06 | 152.06 | -3.004% | 2 | 572 | -11.417% |
| 2026-10-05 | 156.77 | 156.79 | 156.75 | 156.77 | +16.126% | 4 | 570 | -14.078% |
| 2026-10-01 | 135.30 | 135.30 | 134.70 | 135.00 | -16.821% | 250 | 594 | -0.222% |
| 2026-09-25 | 160.66 | 162.30 | 160.66 | 162.30 | +7.869% | 2 | 596 | -17.006% |
| 2026-09-24 | 153.77 | 153.89 | 150.46 | 150.46 | -14.710% | 8 | 600 | -10.475% |
| 2026-09-22 | 176.67 | 176.91 | 176.15 | 176.41 | -1.259% | 148 | 546 | -23.644% |
| 2026-09-21 | 163.45 | 178.81 | 163.45 | 178.66 | +38.389% | 10 | 545 | -24.605% |
| 2026-09-18 | 129.10 | 129.10 | 129.10 | 129.10 | -0.616% | 17 | 545 | +4.338% |
| 2026-09-17 | 130.17 | 130.17 | 129.90 | 129.90 | +9.187% | 2 | 545 | +3.695% |
| 2026-09-15 | 119.32 | 119.32 | 118.97 | 118.97 | -8.485% | 50 | 595 | +13.222% |
| 2026-09-10 | 130.00 | 130.00 | 130.00 | 130.00 | -16.560% | 1 | 596 | +3.615% |
| 2026-09-08 | 155.80 | 155.80 | 155.80 | 155.80 | -4.593% | 12 | 585 | -13.543% |
| 2026-09-04 | 162.90 | 164.30 | 162.80 | 163.30 | -6.739% | 38 | 547 | -17.514% |
| 2026-09-03 | 175.10 | 175.10 | 175.10 | 175.10 | +16.114% | 1 | 546 | -23.073% |
| 2026-09-02 | 150.90 | 150.90 | 150.80 | 150.80 | -8.440% | 221 | 328 | -10.676% |
| 2026-08-31 | 164.70 | 164.70 | 164.70 | 164.70 | -14.152% | 2 | 327 | -18.215% |
| 2026-08-28 | 192.09 | 192.09 | 191.85 | 191.85 | +2.184% | 2 | 327 | -29.789% |
| 2026-08-27 | 184.21 | 194.51 | 184.21 | 187.75 | +4.132% | 106 | 319 | -28.256% |
| 2026-08-21 | 178.50 | 186.30 | 176.10 | 180.30 | +4.643% | 95 | 337 | -25.291% |
| 2026-08-20 | 185.10 | 189.60 | 172.30 | 172.30 | -11.786% | 28 | 325 | -21.822% |
| 2026-08-19 | 195.41 | 195.41 | 195.32 | 195.32 | +1.402% | 50 | 310 | -31.036% |
| 2026-08-18 | 196.90 | 196.90 | 191.30 | 192.62 | -15.850% | 161 | 237 | -30.070% |
| 2026-08-14 | 233.90 | 233.90 | 228.90 | 228.90 | -4.386% | 16 | 234 | -41.153% |
| 2026-08-13 | 241.52 | 241.52 | 238.50 | 239.40 | +13.245% | 206 | 88 | -43.734% |
| 2026-08-11 | 211.40 | 211.40 | 211.40 | 211.40 | -3.558% | 1 | 87 | -36.282% |
| 2026-08-10 | 219.50 | 219.50 | 219.20 | 219.20 | +5.639% | 2 | 85 | -38.549% |
| 2026-08-06 | 217.90 | 217.90 | 207.01 | 207.50 | -5.938% | 7 | 80 | -35.084% |
| 2026-08-05 | 235.20 | 235.20 | 213.90 | 220.60 | -1.693% | 7 | 73 | -38.939% |
| 2026-08-04 | 190.35 | 228.80 | 189.55 | 224.40 | +47.583% | 30 | 43 | -39.973% |
| 2026-08-03 | 151.68 | 152.05 | 151.68 | 152.05 | +31.645% | 2 | 43 | -11.411% |
| 2026-07-30 | 115.13 | 115.50 | 115.13 | 115.50 | -23.459% | 2 | 43 | +16.623% |
| 2026-07-17 | 148.50 | 151.50 | 147.60 | 150.90 | 0.000% | 43 | 0 | -10.736% |