SPX270820C09050000
SPX Aug 20 2027 9050.00 Call
optionOPRA
EODOct 23, 2026
64.74USD-17.423%(-13.66)50Vol925OI
SPX270820C09050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 62.71 | 64.74 | 62.62 | 64.74 | -17.423% | 50 | 950 | 0.000% |
| 2026-10-21 | 78.38 | 78.40 | 78.38 | 78.40 | +5.038% | 4 | 952 | -17.423% |
| 2026-10-20 | 74.66 | 74.66 | 74.64 | 74.64 | +2.753% | 2 | 953 | -13.264% |
| 2026-10-19 | 72.53 | 72.64 | 72.53 | 72.64 | -9.988% | 4 | 955 | -10.876% |
| 2026-10-15 | 80.67 | 80.70 | 80.67 | 80.70 | +1.612% | 6 | 955 | -19.777% |
| 2026-10-14 | 81.77 | 81.80 | 79.42 | 79.42 | -20.245% | 12 | 956 | -18.484% |
| 2026-10-09 | 98.74 | 99.58 | 98.65 | 99.58 | +26.692% | 8 | 952 | -34.987% |
| 2026-10-01 | 78.79 | 79.25 | 78.11 | 78.60 | -0.670% | 60 | 941 | -17.634% |
| 2026-09-29 | 79.62 | 79.66 | 79.02 | 79.13 | -11.478% | 12 | 947 | -18.185% |
| 2026-09-25 | 89.54 | 89.54 | 89.39 | 89.39 | -16.924% | 2 | 952 | -27.576% |
| 2026-09-22 | 109.82 | 109.82 | 107.60 | 107.60 | +3.283% | 308 | 909 | -39.833% |
| 2026-09-21 | 96.32 | 104.18 | 96.30 | 104.18 | +40.594% | 76 | 931 | -37.858% |
| 2026-09-17 | 73.95 | 74.10 | 73.95 | 74.10 | +0.135% | 4 | 933 | -12.632% |
| 2026-09-16 | 74.62 | 74.62 | 74.00 | 74.00 | -11.863% | 4 | 931 | -12.514% |
| 2026-09-11 | 84.50 | 84.50 | 83.96 | 83.96 | +8.043% | 4 | 929 | -22.892% |
| 2026-09-10 | 77.87 | 77.87 | 77.71 | 77.71 | -24.685% | 10 | 924 | -16.690% |
| 2026-09-03 | 102.86 | 103.18 | 102.86 | 103.18 | +17.437% | 2 | 924 | -37.255% |
| 2026-09-01 | 92.42 | 92.54 | 87.86 | 87.86 | -12.114% | 164 | 850 | -26.315% |
| 2026-08-31 | 100.31 | 100.31 | 99.97 | 99.97 | -15.921% | 4 | 848 | -35.241% |
| 2026-08-27 | 116.90 | 118.90 | 116.90 | 118.90 | +7.993% | 9 | 839 | -45.551% |
| 2026-08-26 | 110.10 | 110.10 | 109.80 | 110.10 | +0.273% | 4 | 836 | -41.199% |
| 2026-08-25 | 107.67 | 109.80 | 107.67 | 109.80 | +4.234% | 7 | 832 | -41.038% |
| 2026-08-24 | 104.02 | 106.77 | 104.02 | 105.34 | -5.099% | 24 | 818 | -38.542% |
| 2026-08-21 | 110.80 | 111.00 | 110.80 | 111.00 | +5.513% | 11 | 815 | -41.676% |
| 2026-08-20 | 116.07 | 116.42 | 105.20 | 105.20 | -12.333% | 511 | 706 | -38.460% |
| 2026-08-18 | 126.03 | 126.06 | 120.00 | 120.00 | -13.106% | 21 | 695 | -46.050% |
| 2026-08-17 | 138.10 | 138.10 | 138.10 | 138.10 | -6.309% | 6 | 689 | -53.121% |
| 2026-08-14 | 148.70 | 150.46 | 145.40 | 147.40 | +1.452% | 689 | 74 | -56.079% |
| 2026-08-10 | 145.14 | 145.29 | 145.14 | 145.29 | +8.490% | 2 | 75 | -55.441% |
| 2026-08-07 | 134.28 | 134.28 | 133.92 | 133.92 | +82.552% | 84 | 37 | -51.658% |
| 2026-07-31 | 73.59 | 73.59 | 73.36 | 73.36 | +7.126% | 4 | 35 | -11.750% |
| 2026-07-30 | 68.53 | 68.53 | 68.48 | 68.48 | +3.883% | 2 | 35 | -5.461% |
| 2026-07-29 | 66.75 | 67.77 | 65.92 | 65.92 | -10.919% | 60 | 7 | -1.790% |
| 2026-07-28 | 73.74 | 74.00 | 73.71 | 74.00 | +0.996% | 12 | 1 | -12.514% |
| 2026-07-27 | 72.98 | 73.27 | 72.98 | 73.27 | -24.120% | 4 | 1 | -11.642% |
| 2026-07-22 | 96.72 | 96.72 | 96.56 | 96.56 | 0.000% | 2 | 0 | -32.954% |