SPX270820C09300000
SPX Aug 20 2027 9300.00 Call
optionOPRA
EODOct 28, 2026
46.38USD+3.758%(+1.68)4Vol356OI
SPX270820C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.47 | 46.47 | 46.38 | 46.38 | +3.758% | 4 | 356 | 0.000% |
| 2026-10-27 | 44.62 | 44.70 | 44.54 | 44.70 | +11.750% | 6 | 354 | +3.758% |
| 2026-10-26 | 39.86 | 40.00 | 39.74 | 40.00 | -0.448% | 44 | 354 | +15.950% |
| 2026-10-22 | 42.73 | 42.73 | 40.18 | 40.18 | -8.474% | 8 | 354 | +15.431% |
| 2026-10-20 | 43.90 | 43.90 | 43.90 | 43.90 | +0.458% | 50 | 304 | +5.649% |
| 2026-10-19 | 43.63 | 43.70 | 43.57 | 43.70 | +11.111% | 28 | 304 | +6.133% |
| 2026-10-16 | 44.40 | 44.40 | 39.33 | 39.33 | -19.406% | 36 | 285 | +17.925% |
| 2026-10-15 | 46.40 | 49.00 | 46.40 | 48.80 | +7.631% | 4 | 286 | -4.959% |
| 2026-10-14 | 54.77 | 54.77 | 45.25 | 45.34 | -38.355% | 19 | 283 | +2.294% |
| 2026-10-06 | 67.35 | 73.55 | 67.35 | 73.55 | +43.624% | 3 | 284 | -36.941% |
| 2026-09-30 | 53.80 | 53.80 | 51.21 | 51.21 | +8.266% | 22 | 279 | -9.432% |
| 2026-09-29 | 47.30 | 47.30 | 47.30 | 47.30 | -8.227% | 1 | 278 | -1.945% |
| 2026-09-28 | 51.53 | 51.54 | 51.53 | 51.54 | -16.399% | 4 | 278 | -10.012% |
| 2026-09-25 | 61.65 | 61.65 | 61.65 | 61.65 | +10.326% | 1 | 277 | -24.769% |
| 2026-09-24 | 57.36 | 57.47 | 55.88 | 55.88 | -19.724% | 12 | 273 | -17.001% |
| 2026-09-22 | 68.79 | 69.61 | 67.70 | 69.61 | -1.164% | 228 | 264 | -33.372% |
| 2026-09-21 | 69.80 | 70.50 | 69.80 | 70.43 | +56.337% | 17 | 265 | -34.147% |
| 2026-09-16 | 45.05 | 45.05 | 45.05 | 45.05 | +9.451% | 1 | 264 | +2.952% |
| 2026-09-15 | 41.16 | 41.16 | 41.16 | 41.16 | -13.711% | 1 | 264 | +12.682% |
| 2026-09-10 | 47.80 | 47.80 | 47.70 | 47.70 | -11.173% | 100 | 186 | -2.767% |
| 2026-09-09 | 53.70 | 53.70 | 53.70 | 53.70 | -15.126% | 1 | 185 | -13.631% |
| 2026-08-31 | 66.87 | 66.92 | 63.27 | 63.27 | -19.555% | 41 | 156 | -26.695% |
| 2026-08-28 | 78.72 | 78.72 | 78.65 | 78.65 | +8.333% | 4 | 154 | -41.030% |
| 2026-08-27 | 72.60 | 72.60 | 72.60 | 72.60 | +5.631% | 100 | 73 | -36.116% |
| 2026-08-24 | 68.69 | 68.73 | 68.69 | 68.73 | -3.033% | 2 | 72 | -32.519% |
| 2026-08-21 | 70.87 | 70.88 | 70.87 | 70.88 | +4.574% | 4 | 70 | -34.565% |
| 2026-08-20 | 75.24 | 75.31 | 67.78 | 67.78 | -13.623% | 79 | 32 | -31.573% |
| 2026-08-18 | 80.52 | 80.53 | 78.32 | 78.47 | -26.381% | 9 | 29 | -40.895% |
| 2026-08-13 | 101.85 | 106.78 | 101.85 | 106.59 | +21.263% | 3 | 27 | -56.487% |
| 2026-08-06 | 87.63 | 87.90 | 87.63 | 87.90 | -21.314% | 4 | 26 | -47.235% |
| 2026-08-05 | 111.86 | 111.86 | 111.71 | 111.71 | +7.517% | 4 | 28 | -58.482% |
| 2026-08-04 | 76.62 | 103.90 | 76.62 | 103.90 | +77.607% | 9 | 22 | -55.361% |
| 2026-08-03 | 58.34 | 58.50 | 58.34 | 58.50 | +36.778% | 4 | 20 | -20.718% |
| 2026-07-30 | 41.97 | 42.77 | 41.97 | 42.77 | -21.074% | 12 | 20 | +8.440% |
| 2026-07-24 | 53.90 | 54.19 | 53.90 | 54.19 | -10.533% | 4 | 18 | -14.412% |
| 2026-07-21 | 60.36 | 60.57 | 60.36 | 60.57 | +8.880% | 4 | 16 | -23.427% |
| 2026-07-20 | 56.36 | 56.40 | 55.56 | 55.63 | 0.000% | 32 | 0 | -16.628% |