SPX270820C08800000
SPX Aug 20 2027 8800.00 Call
optionOPRA
EODOct 23, 2026
99.30USD-24.813%(-32.77)42Vol1,201OI
SPX270820C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 100.70 | 100.70 | 99.30 | 99.30 | -24.813% | 42 | 1,241 | 0.000% |
| 2026-10-21 | 121.19 | 132.07 | 121.19 | 132.07 | +8.112% | 38 | 1,203 | -24.813% |
| 2026-10-20 | 124.39 | 124.39 | 122.16 | 122.16 | +3.525% | 77 | 1,178 | -18.713% |
| 2026-10-19 | 117.98 | 118.00 | 117.98 | 118.00 | -7.524% | 37 | 1,141 | -15.847% |
| 2026-10-15 | 125.30 | 127.60 | 125.30 | 127.60 | -15.497% | 39 | 1,114 | -22.179% |
| 2026-10-12 | 150.51 | 151.00 | 150.51 | 151.00 | -10.412% | 4 | 1,144 | -34.238% |
| 2026-10-06 | 174.90 | 174.90 | 168.55 | 168.55 | +36.478% | 8 | 1,141 | -41.086% |
| 2026-10-01 | 123.80 | 123.80 | 123.20 | 123.50 | -0.803% | 211 | 1,246 | -19.595% |
| 2026-09-29 | 124.50 | 124.50 | 124.50 | 124.50 | -16.297% | 5 | 1,241 | -20.241% |
| 2026-09-25 | 149.34 | 149.34 | 148.74 | 148.74 | -9.371% | 50 | 1,235 | -33.239% |
| 2026-09-22 | 164.12 | 164.12 | 164.12 | 164.12 | +2.581% | 4 | 1,235 | -39.495% |
| 2026-09-21 | 159.89 | 159.99 | 159.89 | 159.99 | +35.585% | 2 | 1,235 | -37.934% |
| 2026-09-18 | 118.00 | 118.00 | 118.00 | 118.00 | -1.749% | 14 | 1,249 | -15.847% |
| 2026-09-14 | 120.10 | 120.10 | 120.10 | 120.10 | -10.859% | 1 | 1,248 | -17.319% |
| 2026-09-11 | 134.72 | 134.73 | 134.72 | 134.73 | +13.123% | 2 | 1,248 | -26.297% |
| 2026-09-10 | 119.10 | 119.10 | 119.10 | 119.10 | -19.090% | 2 | 1,250 | -16.625% |
| 2026-09-04 | 147.30 | 147.30 | 147.20 | 147.20 | -8.854% | 18 | 1,232 | -32.541% |
| 2026-09-03 | 163.00 | 163.00 | 161.50 | 161.50 | +16.388% | 27 | 1,229 | -38.514% |
| 2026-09-01 | 138.69 | 138.78 | 138.62 | 138.76 | -8.711% | 560 | 1,229 | -28.438% |
| 2026-08-31 | 151.90 | 152.00 | 151.50 | 152.00 | -13.978% | 24 | 1,205 | -34.671% |
| 2026-08-27 | 173.90 | 176.70 | 173.90 | 176.70 | +7.416% | 109 | 973 | -43.803% |
| 2026-08-26 | 161.40 | 165.00 | 161.40 | 164.50 | +1.356% | 19 | 964 | -39.635% |
| 2026-08-25 | 161.20 | 162.90 | 161.20 | 162.30 | +2.722% | 8 | 956 | -38.817% |
| 2026-08-24 | 160.14 | 160.70 | 157.30 | 158.00 | -5.672% | 10 | 948 | -37.152% |
| 2026-08-21 | 163.70 | 167.60 | 163.70 | 167.50 | +5.016% | 100 | 882 | -40.716% |
| 2026-08-20 | 166.76 | 166.76 | 159.50 | 159.50 | -12.073% | 31 | 902 | -37.743% |
| 2026-08-19 | 185.70 | 191.40 | 181.40 | 181.40 | +1.341% | 28 | 898 | -45.259% |
| 2026-08-18 | 182.60 | 182.60 | 177.80 | 179.00 | -12.134% | 9 | 894 | -44.525% |
| 2026-08-17 | 203.70 | 203.72 | 203.70 | 203.72 | -4.491% | 4 | 894 | -51.257% |
| 2026-08-14 | 213.10 | 213.30 | 213.10 | 213.30 | -4.307% | 21 | 874 | -53.446% |
| 2026-08-13 | 218.64 | 222.90 | 218.64 | 222.90 | +6.371% | 4 | 873 | -55.451% |
| 2026-08-10 | 205.30 | 209.55 | 205.30 | 209.55 | +2.369% | 4 | 873 | -52.613% |
| 2026-08-07 | 199.70 | 204.78 | 199.70 | 204.70 | +8.021% | 4 | 871 | -51.490% |
| 2026-08-06 | 187.55 | 189.50 | 187.55 | 189.50 | -9.339% | 106 | 869 | -47.599% |
| 2026-08-04 | 208.76 | 209.02 | 208.76 | 209.02 | +85.466% | 438 | 432 | -52.493% |
| 2026-07-30 | 112.70 | 112.70 | 112.70 | 112.70 | +17.641% | 1 | 431 | -11.890% |
| 2026-07-29 | 95.80 | 95.80 | 95.80 | 95.80 | -20.996% | 1 | 430 | +3.653% |
| 2026-07-23 | 121.26 | 121.26 | 121.26 | 121.26 | -13.075% | 1 | 430 | -18.110% |
| 2026-07-17 | 137.20 | 140.40 | 136.30 | 139.50 | 0.000% | 430 | 0 | -28.817% |