SPXW261120C07600000
SPX Weekly Nov 20 2026 7600.00 Call
optionOPRA
EODOct 28, 2026
225.40USD+10.290%(+21.03)68Vol916OI
SPXW261120C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 208.38 | 225.40 | 207.99 | 225.40 | +10.290% | 68 | 894 | 0.000% |
| 2026-10-27 | 181.87 | 204.37 | 181.87 | 204.37 | +12.291% | 20 | 892 | +10.290% |
| 2026-10-26 | 161.68 | 182.00 | 161.68 | 182.00 | +15.570% | 11 | 892 | +23.846% |
| 2026-10-23 | 164.02 | 168.96 | 157.48 | 157.48 | -8.405% | 6 | 890 | +43.129% |
| 2026-10-22 | 185.73 | 187.64 | 171.93 | 171.93 | -30.927% | 33 | 864 | +31.100% |
| 2026-10-21 | 220.83 | 248.91 | 220.83 | 248.91 | +15.396% | 6 | 866 | -9.445% |
| 2026-10-20 | 188.69 | 234.05 | 188.69 | 215.70 | +5.255% | 46 | 874 | +4.497% |
| 2026-10-19 | 207.30 | 224.48 | 204.93 | 204.93 | +6.468% | 114 | 893 | +9.989% |
| 2026-10-16 | 236.60 | 236.60 | 183.10 | 192.48 | -17.231% | 81 | 907 | +17.103% |
| 2026-10-14 | 272.50 | 277.00 | 232.55 | 232.55 | -20.995% | 46 | 889 | -3.075% |
| 2026-10-12 | 304.21 | 304.21 | 294.35 | 294.35 | -3.948% | 5 | 890 | -23.424% |
| 2026-10-09 | 302.05 | 308.32 | 302.05 | 306.45 | +12.500% | 3 | 888 | -26.448% |
| 2026-10-08 | 263.51 | 272.40 | 263.51 | 272.40 | -10.586% | 11 | 879 | -17.254% |
| 2026-10-07 | 298.49 | 304.65 | 298.49 | 304.65 | -6.348% | 3 | 877 | -26.013% |
| 2026-10-06 | 329.70 | 337.60 | 321.89 | 325.30 | +15.786% | 12 | 881 | -30.710% |
| 2026-10-05 | 257.68 | 280.95 | 257.68 | 280.95 | +22.557% | 11 | 871 | -19.772% |
| 2026-10-01 | 210.45 | 231.51 | 202.20 | 229.24 | -10.137% | 22 | 861 | -1.675% |
| 2026-09-30 | 255.10 | 255.10 | 255.10 | 255.10 | +11.979% | 5 | 861 | -11.642% |
| 2026-09-29 | 232.65 | 232.65 | 220.71 | 227.81 | -5.418% | 17 | 844 | -1.058% |
| 2026-09-28 | 255.06 | 256.46 | 238.68 | 240.86 | -14.939% | 49 | 843 | -6.419% |
| 2026-09-25 | 266.30 | 286.75 | 266.30 | 283.16 | +8.155% | 56 | 866 | -20.398% |
| 2026-09-24 | 250.41 | 261.81 | 248.85 | 261.81 | -1.401% | 23 | 849 | -13.907% |
| 2026-09-23 | 259.25 | 265.53 | 259.25 | 265.53 | -13.595% | 2 | 851 | -15.113% |
| 2026-09-22 | 307.31 | 307.31 | 307.31 | 307.31 | +6.222% | 1 | 850 | -26.654% |
| 2026-09-21 | 257.27 | 289.31 | 257.27 | 289.31 | +23.043% | 201 | 849 | -22.090% |
| 2026-09-18 | 227.10 | 235.13 | 211.05 | 235.13 | +2.346% | 102 | 828 | -4.138% |
| 2026-09-17 | 230.60 | 230.60 | 214.06 | 229.74 | +27.918% | 260 | 869 | -1.889% |
| 2026-09-16 | 221.00 | 229.57 | 179.60 | 179.60 | -14.667% | 47 | 866 | +25.501% |
| 2026-09-15 | 213.60 | 213.60 | 202.00 | 210.47 | -8.753% | 33 | 867 | +7.094% |
| 2026-09-14 | 227.80 | 236.16 | 218.36 | 230.66 | -10.287% | 18 | 858 | -2.280% |
| 2026-09-11 | 269.42 | 269.42 | 256.86 | 257.11 | +14.129% | 88 | 946 | -12.333% |
| 2026-09-10 | 231.20 | 231.30 | 225.28 | 225.28 | -19.629% | 4 | 945 | +0.053% |
| 2026-09-08 | 280.30 | 280.30 | 280.30 | 280.30 | -13.687% | 6 | 945 | -19.586% |
| 2026-09-03 | 324.75 | 324.75 | 324.75 | 324.75 | +27.034% | 4 | 947 | -30.593% |
| 2026-09-02 | 255.64 | 255.64 | 255.64 | 255.64 | +0.302% | 2 | 949 | -11.829% |
| 2026-09-01 | 256.44 | 265.44 | 254.00 | 254.87 | -27.676% | 34 | 947 | -11.563% |
| 2026-08-28 | 330.00 | 352.40 | 330.00 | 352.40 | +19.978% | 9 | 938 | -36.039% |
| 2026-08-26 | 293.92 | 293.92 | 293.72 | 293.72 | -0.312% | 20 | 938 | -23.260% |
| 2026-08-24 | 295.54 | 295.54 | 294.27 | 294.64 | -5.166% | 20 | 918 | -23.500% |
| 2026-08-20 | 310.69 | 310.69 | 310.69 | 310.69 | -10.140% | 5 | 918 | -27.452% |
| 2026-08-19 | 345.75 | 345.75 | 345.75 | 345.75 | +1.982% | 5 | 918 | -34.808% |
| 2026-08-18 | 339.03 | 339.03 | 339.03 | 339.03 | -9.892% | 5 | 913 | -33.516% |
| 2026-08-17 | 387.66 | 388.73 | 376.25 | 376.25 | +0.844% | 146 | 936 | -40.093% |
| 2026-08-12 | 373.10 | 373.10 | 373.10 | 373.10 | +1.865% | 2 | 938 | -39.587% |
| 2026-08-11 | 392.12 | 392.12 | 362.71 | 366.27 | -4.667% | 39 | 940 | -38.461% |
| 2026-08-10 | 398.70 | 398.70 | 383.22 | 384.20 | +7.616% | 132 | 980 | -41.333% |
| 2026-08-06 | 371.25 | 376.25 | 357.01 | 357.01 | -6.513% | 133 | 1,013 | -36.865% |
| 2026-08-05 | 419.70 | 429.38 | 378.87 | 381.88 | -3.027% | 802 | 229 | -40.976% |
| 2026-08-04 | 393.80 | 393.80 | 393.80 | 393.80 | +41.741% | 1 | 229 | -42.763% |
| 2026-08-03 | 247.50 | 277.83 | 247.50 | 277.83 | +34.928% | 13 | 219 | -18.871% |
| 2026-07-31 | 205.91 | 205.91 | 205.91 | 205.91 | +11.653% | 2 | 219 | +9.465% |
| 2026-07-29 | 179.02 | 184.42 | 179.02 | 184.42 | -7.878% | 205 | 22 | +22.221% |
| 2026-07-28 | 200.19 | 200.19 | 200.19 | 200.19 | -6.780% | 1 | 21 | +12.593% |
| 2026-07-23 | 202.77 | 214.75 | 202.23 | 214.75 | -18.253% | 6 | 10 | +4.959% |
| 2026-07-21 | 261.86 | 262.70 | 261.86 | 262.70 | +0.420% | 2 | 9 | -14.199% |
| 2026-07-17 | 261.60 | 261.60 | 261.60 | 261.60 | -4.211% | 5 | 9 | -13.838% |
| 2026-07-16 | 273.10 | 273.10 | 273.10 | 273.10 | -3.872% | 4 | 4 | -17.466% |
| 2026-07-13 | 284.10 | 284.10 | 284.10 | 284.10 | 0.000% | 1 | 0 | -20.662% |