SPX270820C09000000
SPX Aug 20 2027 9000.00 Call
optionOPRA
EODOct 28, 2026
83.47USD+2.543%(+2.07)1,505Vol2,614OI
SPX270820C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.43 | 87.20 | 83.43 | 83.47 | +2.543% | 1,505 | 1,457 | 0.000% |
| 2026-10-27 | 74.80 | 81.40 | 74.80 | 81.40 | +21.493% | 3 | 1,458 | +2.543% |
| 2026-10-23 | 71.26 | 71.63 | 66.61 | 67.00 | -5.647% | 53 | 1,568 | +24.582% |
| 2026-10-22 | 77.94 | 77.94 | 71.01 | 71.01 | +0.311% | 38 | 1,579 | +17.547% |
| 2026-10-16 | 70.76 | 70.79 | 70.76 | 70.79 | -17.782% | 18 | 1,570 | +17.912% |
| 2026-10-15 | 86.10 | 86.10 | 86.10 | 86.10 | -26.473% | 20 | 1,570 | -3.055% |
| 2026-10-06 | 118.57 | 118.57 | 117.10 | 117.10 | +7.579% | 4 | 1,580 | -28.719% |
| 2026-10-05 | 97.69 | 108.85 | 97.66 | 108.85 | +11.687% | 5 | 1,582 | -23.316% |
| 2026-10-02 | 97.46 | 97.46 | 97.46 | 97.46 | +2.042% | 5 | 1,582 | -14.355% |
| 2026-09-30 | 95.51 | 95.51 | 95.51 | 95.51 | +12.603% | 180 | 1,829 | -12.606% |
| 2026-09-29 | 84.38 | 84.82 | 84.20 | 84.82 | -18.348% | 8 | 1,829 | -1.592% |
| 2026-09-25 | 104.95 | 104.95 | 103.50 | 103.88 | +5.569% | 417 | 2,136 | -19.648% |
| 2026-09-24 | 92.16 | 100.10 | 91.61 | 98.40 | -16.412% | 354 | 2,228 | -15.173% |
| 2026-09-22 | 118.03 | 118.03 | 116.20 | 117.72 | +3.682% | 227 | 2,412 | -29.094% |
| 2026-09-21 | 104.76 | 113.54 | 104.76 | 113.54 | +31.931% | 141 | 2,405 | -26.484% |
| 2026-09-18 | 84.89 | 86.44 | 81.33 | 86.06 | +1.846% | 31 | 2,405 | -3.010% |
| 2026-09-17 | 83.48 | 84.50 | 83.48 | 84.50 | -8.856% | 8 | 2,405 | -1.219% |
| 2026-09-11 | 92.61 | 92.71 | 92.61 | 92.71 | -0.632% | 104 | 2,305 | -9.967% |
| 2026-09-09 | 93.32 | 93.32 | 93.30 | 93.30 | -7.988% | 1,013 | 2,833 | -10.536% |
| 2026-09-08 | 101.57 | 101.57 | 101.40 | 101.40 | -2.575% | 4 | 2,833 | -17.682% |
| 2026-09-04 | 102.68 | 104.08 | 102.68 | 104.08 | -10.361% | 4 | 2,832 | -19.802% |
| 2026-09-03 | 116.11 | 116.11 | 116.11 | 116.11 | +18.323% | 2 | 2,832 | -28.111% |
| 2026-09-02 | 102.55 | 102.55 | 97.28 | 98.13 | +2.711% | 145 | 2,975 | -14.939% |
| 2026-09-01 | 101.74 | 101.74 | 92.89 | 95.54 | -20.779% | 421 | 2,626 | -12.633% |
| 2026-08-28 | 120.60 | 120.60 | 120.60 | 120.60 | -6.801% | 372 | 2,294 | -30.788% |
| 2026-08-27 | 126.80 | 129.40 | 126.80 | 129.40 | +8.831% | 26 | 2,282 | -35.495% |
| 2026-08-26 | 119.60 | 120.30 | 118.20 | 118.90 | -0.585% | 13 | 2,270 | -29.798% |
| 2026-08-25 | 115.70 | 119.60 | 115.70 | 119.60 | +4.637% | 214 | 2,060 | -30.209% |
| 2026-08-24 | 114.84 | 115.00 | 113.60 | 114.30 | -6.388% | 113 | 2,047 | -26.973% |
| 2026-08-21 | 120.30 | 122.10 | 120.30 | 122.10 | +7.105% | 32 | 2,015 | -31.638% |
| 2026-08-20 | 122.47 | 122.47 | 114.00 | 114.00 | -15.606% | 75 | 2,009 | -26.781% |
| 2026-08-19 | 135.08 | 135.08 | 135.08 | 135.08 | +4.068% | 195 | 1,814 | -38.207% |
| 2026-08-18 | 131.69 | 133.80 | 128.90 | 129.80 | -13.409% | 52 | 1,765 | -35.693% |
| 2026-08-17 | 149.70 | 149.90 | 149.60 | 149.90 | -6.371% | 183 | 1,581 | -44.316% |
| 2026-08-14 | 159.20 | 160.10 | 157.90 | 160.10 | -4.132% | 122 | 1,465 | -47.864% |
| 2026-08-13 | 161.34 | 167.10 | 161.34 | 167.00 | +15.331% | 705 | 787 | -50.018% |
| 2026-08-11 | 151.29 | 151.29 | 144.25 | 144.80 | -5.489% | 500 | 279 | -42.355% |
| 2026-08-10 | 152.58 | 153.21 | 152.58 | 153.21 | +8.123% | 2 | 280 | -45.519% |
| 2026-08-06 | 141.70 | 141.70 | 141.70 | 141.70 | -5.287% | 3 | 180 | -41.094% |
| 2026-08-05 | 151.64 | 151.64 | 149.61 | 149.61 | +99.188% | 177 | 7 | -44.208% |
| 2026-07-30 | 74.84 | 75.11 | 74.84 | 75.11 | -8.089% | 2 | 7 | +11.130% |
| 2026-07-28 | 81.71 | 81.72 | 81.71 | 81.72 | -20.699% | 4 | 7 | +2.141% |
| 2026-07-22 | 103.05 | 103.05 | 103.05 | 103.05 | -0.107% | 7 | 2 | -19.000% |
| 2026-07-21 | 103.16 | 103.16 | 103.16 | 103.16 | 0.000% | 4 | 0 | -19.087% |