SPX270820C08950000
SPX Aug 20 2027 8950.00 Call
optionOPRA
EODOct 28, 2026
93.14USD+25.526%(+18.94)4Vol900OI
SPX270820C08950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 93.20 | 93.20 | 93.14 | 93.14 | +25.526% | 4 | 900 | 0.000% |
| 2026-10-23 | 73.50 | 74.20 | 73.50 | 74.20 | -5.598% | 9 | 895 | +25.526% |
| 2026-10-22 | 78.60 | 78.60 | 78.60 | 78.60 | -14.630% | 20 | 902 | +18.499% |
| 2026-10-21 | 91.99 | 92.07 | 91.99 | 92.07 | +4.069% | 4 | 902 | +1.162% |
| 2026-10-19 | 87.92 | 88.47 | 87.92 | 88.47 | -6.579% | 4 | 902 | +5.279% |
| 2026-10-15 | 94.70 | 94.70 | 94.70 | 94.70 | +4.873% | 48 | 902 | -1.647% |
| 2026-10-14 | 98.12 | 98.18 | 90.30 | 90.30 | -24.054% | 43 | 875 | +3.145% |
| 2026-10-09 | 119.10 | 119.20 | 118.80 | 118.90 | -7.399% | 250 | 889 | -21.665% |
| 2026-10-06 | 128.40 | 128.50 | 128.00 | 128.40 | +5.505% | 223 | 991 | -27.461% |
| 2026-10-05 | 111.99 | 121.90 | 111.73 | 121.70 | +16.348% | 143 | 1,107 | -23.468% |
| 2026-10-02 | 106.71 | 106.71 | 104.60 | 104.60 | -3.184% | 443 | 1,374 | -10.956% |
| 2026-09-23 | 108.06 | 108.09 | 108.04 | 108.04 | -15.196% | 8 | 1,684 | -13.791% |
| 2026-09-22 | 127.30 | 127.40 | 127.20 | 127.40 | +40.618% | 90 | 1,754 | -26.892% |
| 2026-09-18 | 90.77 | 91.15 | 90.60 | 90.60 | +5.841% | 158 | 1,754 | +2.804% |
| 2026-09-16 | 86.56 | 86.56 | 85.60 | 85.60 | -6.274% | 943 | 2,319 | +8.808% |
| 2026-09-14 | 91.36 | 91.37 | 91.32 | 91.33 | -10.461% | 40 | 2,319 | +1.982% |
| 2026-09-09 | 102.00 | 102.00 | 102.00 | 102.00 | -5.599% | 70 | 2,249 | -8.686% |
| 2026-09-02 | 108.11 | 108.11 | 108.05 | 108.05 | +4.114% | 2 | 2,252 | -13.799% |
| 2026-09-01 | 101.67 | 103.83 | 101.51 | 103.78 | -14.366% | 368 | 1,903 | -10.252% |
| 2026-08-31 | 121.10 | 121.19 | 121.10 | 121.19 | -13.682% | 2 | 1,903 | -23.145% |
| 2026-08-27 | 137.30 | 140.40 | 137.30 | 140.40 | +9.176% | 43 | 1,739 | -33.661% |
| 2026-08-26 | 127.00 | 130.50 | 127.00 | 128.60 | -1.077% | 271 | 1,468 | -27.574% |
| 2026-08-25 | 127.80 | 130.20 | 127.80 | 130.00 | +4.418% | 22 | 1,446 | -28.354% |
| 2026-08-24 | 124.36 | 125.10 | 123.40 | 124.50 | -6.038% | 23 | 1,425 | -25.189% |
| 2026-08-21 | 131.00 | 132.50 | 130.60 | 132.50 | +6.941% | 304 | 1,121 | -29.706% |
| 2026-08-20 | 131.28 | 131.28 | 123.90 | 123.90 | -11.878% | 104 | 1,071 | -24.826% |
| 2026-08-18 | 144.40 | 145.10 | 139.70 | 140.60 | -13.370% | 693 | 378 | -33.755% |
| 2026-08-17 | 161.70 | 162.30 | 160.80 | 162.30 | -5.364% | 54 | 324 | -42.612% |
| 2026-08-14 | 172.20 | 172.20 | 169.80 | 171.50 | -4.828% | 104 | 220 | -45.691% |
| 2026-08-13 | 175.80 | 180.60 | 175.80 | 180.20 | +16.108% | 51 | 169 | -48.313% |
| 2026-08-11 | 156.00 | 156.90 | 154.30 | 155.20 | -6.235% | 28 | 141 | -39.987% |
| 2026-08-10 | 164.30 | 165.70 | 163.80 | 165.52 | +3.709% | 57 | 84 | -43.729% |
| 2026-08-07 | 161.00 | 161.00 | 159.30 | 159.60 | +4.110% | 23 | 61 | -41.642% |
| 2026-08-06 | 162.50 | 162.50 | 153.30 | 153.30 | -5.195% | 15 | 46 | -39.243% |
| 2026-08-05 | 165.70 | 165.70 | 161.70 | 161.70 | +98.673% | 46 | 8 | -42.400% |
| 2026-07-30 | 80.09 | 81.39 | 80.05 | 81.39 | -6.297% | 4 | 6 | +14.437% |
| 2026-07-29 | 86.84 | 86.86 | 86.84 | 86.86 | -10.278% | 2 | 5 | +7.230% |
| 2026-07-24 | 96.76 | 96.97 | 96.74 | 96.81 | -1.285% | 8 | 1 | -3.791% |
| 2026-07-23 | 99.43 | 99.43 | 98.07 | 98.07 | 0.000% | 2 | 0 | -5.027% |