SPX270820C08900000
SPX Aug 20 2027 8900.00 Call
optionOPRA
EODOct 27, 2026
99.50USD+9.811%(+8.89)507Vol625OI
SPX270820C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 91.68 | 100.00 | 91.58 | 99.50 | +9.811% | 507 | 684 | 0.000% |
| 2026-10-26 | 85.80 | 91.88 | 85.80 | 90.61 | +11.287% | 21 | 692 | +9.811% |
| 2026-10-23 | 86.69 | 87.24 | 81.20 | 81.42 | -5.545% | 83 | 752 | +22.206% |
| 2026-10-22 | 90.34 | 90.40 | 86.20 | 86.20 | -21.779% | 45 | 785 | +15.429% |
| 2026-10-21 | 110.19 | 110.20 | 110.19 | 110.20 | +11.765% | 2 | 786 | -9.710% |
| 2026-10-20 | 94.92 | 98.90 | 94.92 | 98.60 | -5.283% | 364 | 1,022 | +0.913% |
| 2026-10-15 | 97.58 | 104.10 | 97.56 | 104.10 | -11.705% | 45 | 1,023 | -4.419% |
| 2026-10-08 | 117.80 | 117.90 | 117.80 | 117.90 | -16.989% | 6 | 1,017 | -15.606% |
| 2026-10-06 | 142.08 | 142.08 | 142.03 | 142.03 | +11.835% | 2 | 1,017 | -29.944% |
| 2026-10-05 | 127.43 | 127.51 | 127.00 | 127.00 | +18.492% | 9 | 1,012 | -21.654% |
| 2026-09-28 | 107.68 | 108.28 | 107.08 | 107.18 | +7.827% | 72 | 1,012 | -7.166% |
| 2026-09-18 | 99.40 | 99.40 | 99.40 | 99.40 | -1.972% | 38 | 1,050 | +0.101% |
| 2026-09-14 | 102.00 | 102.00 | 101.30 | 101.40 | -18.489% | 11 | 1,041 | -1.874% |
| 2026-09-04 | 124.50 | 124.90 | 124.40 | 124.40 | -9.724% | 16 | 1,042 | -20.016% |
| 2026-09-03 | 137.80 | 137.80 | 137.80 | 137.80 | +18.283% | 1 | 1,042 | -27.794% |
| 2026-09-02 | 116.50 | 116.50 | 116.50 | 116.50 | +4.672% | 151 | 891 | -14.592% |
| 2026-09-01 | 111.30 | 111.30 | 111.30 | 111.30 | -14.173% | 3 | 888 | -10.602% |
| 2026-08-31 | 129.40 | 129.68 | 129.40 | 129.68 | -10.442% | 4 | 888 | -23.273% |
| 2026-08-28 | 143.50 | 145.30 | 142.30 | 144.80 | -4.422% | 80 | 840 | -31.285% |
| 2026-08-27 | 151.00 | 151.50 | 148.70 | 151.50 | +8.680% | 54 | 788 | -34.323% |
| 2026-08-26 | 140.80 | 141.50 | 139.40 | 139.40 | -0.924% | 9 | 779 | -28.623% |
| 2026-08-25 | 138.60 | 140.70 | 138.60 | 140.70 | +3.914% | 7 | 773 | -29.282% |
| 2026-08-24 | 136.00 | 136.00 | 133.90 | 135.40 | -4.581% | 267 | 561 | -26.514% |
| 2026-08-21 | 146.86 | 146.86 | 141.90 | 141.90 | +4.415% | 24 | 539 | -29.880% |
| 2026-08-20 | 134.90 | 135.90 | 134.20 | 135.90 | -13.659% | 268 | 347 | -26.784% |
| 2026-08-19 | 157.40 | 157.40 | 157.40 | 157.40 | +2.809% | 5 | 342 | -36.785% |
| 2026-08-18 | 156.10 | 156.60 | 151.40 | 153.10 | -11.961% | 15 | 330 | -35.010% |
| 2026-08-17 | 175.30 | 175.30 | 173.90 | 173.90 | -5.643% | 29 | 308 | -42.783% |
| 2026-08-14 | 183.30 | 184.70 | 183.30 | 184.30 | -4.705% | 35 | 301 | -46.012% |
| 2026-08-13 | 189.80 | 193.80 | 189.80 | 193.40 | +13.166% | 15 | 296 | -48.552% |
| 2026-08-12 | 171.60 | 171.65 | 170.20 | 170.90 | +1.124% | 55 | 248 | -41.779% |
| 2026-08-11 | 169.10 | 169.30 | 164.70 | 169.00 | -4.949% | 29 | 219 | -41.124% |
| 2026-08-07 | 176.64 | 180.50 | 176.64 | 177.80 | +9.281% | 26 | 216 | -44.038% |
| 2026-08-06 | 161.00 | 165.50 | 160.90 | 162.70 | -11.035% | 131 | 189 | -38.844% |
| 2026-08-04 | 182.88 | 182.88 | 182.88 | 182.88 | +37.225% | 1 | 188 | -45.593% |
| 2026-08-03 | 133.30 | 133.30 | 133.27 | 133.27 | +41.326% | 4 | 187 | -25.340% |
| 2026-07-30 | 94.80 | 94.80 | 94.30 | 94.30 | -13.589% | 5 | 185 | +5.514% |
| 2026-07-24 | 108.35 | 109.13 | 108.35 | 109.13 | +12.389% | 2 | 184 | -8.824% |
| 2026-07-23 | 99.30 | 99.30 | 97.10 | 97.10 | 0.000% | 5 | 182 | +2.472% |