SPXW261120C07650000
SPX Weekly Nov 20 2026 7650.00 Call
optionOPRA
EODOct 28, 2026
180.10USD+4.898%(+8.41)121Vol354OI
SPXW261120C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 168.54 | 180.38 | 167.30 | 180.10 | +4.898% | 121 | 328 | 0.000% |
| 2026-10-27 | 153.74 | 175.80 | 144.00 | 171.69 | +17.628% | 61 | 343 | +4.898% |
| 2026-10-26 | 127.10 | 156.00 | 127.10 | 145.96 | +16.044% | 34 | 331 | +23.390% |
| 2026-10-23 | 129.00 | 138.95 | 125.68 | 125.78 | -15.470% | 135 | 267 | +43.187% |
| 2026-10-22 | 163.17 | 163.17 | 140.50 | 148.80 | -27.379% | 75 | 251 | +21.035% |
| 2026-10-21 | 200.02 | 204.90 | 200.02 | 204.90 | +16.183% | 6 | 248 | -12.103% |
| 2026-10-20 | 175.22 | 199.96 | 175.22 | 176.36 | +4.324% | 63 | 205 | +2.121% |
| 2026-10-19 | 176.05 | 176.05 | 169.05 | 169.05 | +10.454% | 12 | 199 | +6.537% |
| 2026-10-16 | 195.23 | 195.23 | 152.45 | 153.05 | -9.918% | 87 | 244 | +17.674% |
| 2026-10-15 | 178.45 | 178.45 | 169.90 | 169.90 | -11.131% | 8 | 243 | +6.004% |
| 2026-10-14 | 230.00 | 237.30 | 185.92 | 191.18 | -22.787% | 50 | 241 | -5.796% |
| 2026-10-13 | 242.60 | 247.60 | 242.60 | 247.60 | -4.464% | 4 | 241 | -27.262% |
| 2026-10-12 | 259.17 | 259.17 | 259.17 | 259.17 | -2.750% | 1 | 242 | -30.509% |
| 2026-10-09 | 256.13 | 266.50 | 256.13 | 266.50 | +13.564% | 2 | 241 | -32.420% |
| 2026-10-08 | 235.07 | 235.10 | 228.65 | 234.67 | -10.524% | 18 | 223 | -23.254% |
| 2026-10-07 | 247.20 | 262.27 | 247.20 | 262.27 | -5.946% | 14 | 215 | -31.330% |
| 2026-10-06 | 297.00 | 297.00 | 278.85 | 278.85 | +10.152% | 3 | 216 | -35.413% |
| 2026-10-05 | 253.15 | 253.15 | 253.15 | 253.15 | +16.230% | 1 | 216 | -28.856% |
| 2026-10-02 | 225.00 | 225.00 | 217.80 | 217.80 | +12.112% | 2 | 217 | -17.309% |
| 2026-10-01 | 167.90 | 196.00 | 167.90 | 194.27 | -1.586% | 18 | 209 | -7.294% |
| 2026-09-30 | 197.40 | 197.40 | 197.40 | 197.40 | -2.132% | 7 | 209 | -8.764% |
| 2026-09-29 | 197.80 | 201.70 | 197.80 | 201.70 | -7.115% | 8 | 201 | -10.709% |
| 2026-09-28 | 200.95 | 217.15 | 200.95 | 217.15 | -12.471% | 6 | 197 | -17.062% |
| 2026-09-25 | 226.45 | 248.09 | 226.45 | 248.09 | +12.794% | 3 | 199 | -27.405% |
| 2026-09-24 | 208.60 | 219.95 | 208.60 | 219.95 | -2.973% | 25 | 187 | -18.118% |
| 2026-09-23 | 232.31 | 232.31 | 223.02 | 226.69 | -16.505% | 18 | 171 | -20.552% |
| 2026-09-22 | 260.71 | 271.50 | 260.71 | 271.50 | -1.808% | 12 | 165 | -33.665% |
| 2026-09-21 | 240.10 | 276.50 | 240.10 | 276.50 | +51.382% | 5 | 162 | -34.864% |
| 2026-09-18 | 182.91 | 183.13 | 182.64 | 182.65 | -7.570% | 5 | 159 | -1.396% |
| 2026-09-17 | 187.53 | 197.61 | 186.17 | 197.61 | +33.964% | 36 | 161 | -8.861% |
| 2026-09-16 | 184.49 | 184.49 | 138.70 | 147.51 | -14.293% | 6 | 160 | +22.093% |
| 2026-09-15 | 172.10 | 172.11 | 172.10 | 172.11 | -14.873% | 6 | 162 | +4.642% |
| 2026-09-14 | 196.94 | 202.18 | 196.94 | 202.18 | -10.855% | 58 | 105 | -10.921% |
| 2026-09-11 | 228.74 | 235.20 | 224.50 | 226.80 | +13.338% | 9 | 103 | -20.591% |
| 2026-09-10 | 194.00 | 200.11 | 194.00 | 200.11 | -7.399% | 9 | 105 | -10.000% |
| 2026-09-09 | 212.60 | 220.00 | 212.60 | 216.10 | -8.355% | 44 | 101 | -16.659% |
| 2026-09-02 | 235.80 | 235.80 | 235.80 | 235.80 | +6.624% | 2 | 103 | -23.622% |
| 2026-09-01 | 234.50 | 234.50 | 221.15 | 221.15 | -15.135% | 44 | 101 | -18.562% |
| 2026-08-26 | 260.02 | 260.59 | 260.02 | 260.59 | -0.065% | 20 | 100 | -30.888% |
| 2026-08-24 | 260.76 | 260.76 | 260.76 | 260.76 | -7.209% | 1 | 100 | -30.933% |
| 2026-08-20 | 278.52 | 281.02 | 278.52 | 281.02 | -7.523% | 10 | 102 | -35.912% |
| 2026-08-19 | 303.88 | 303.88 | 303.88 | 303.88 | -13.575% | 16 | 86 | -40.733% |
| 2026-08-17 | 352.40 | 353.65 | 350.51 | 351.61 | -3.404% | 47 | 108 | -48.778% |
| 2026-08-14 | 364.00 | 364.00 | 364.00 | 364.00 | +6.745% | 2 | 106 | -50.522% |
| 2026-08-11 | 349.94 | 356.66 | 341.00 | 341.00 | -3.180% | 159 | 49 | -47.185% |
| 2026-08-10 | 348.52 | 353.34 | 348.52 | 352.20 | +5.766% | 47 | 6 | -48.864% |
| 2026-08-06 | 333.00 | 333.00 | 333.00 | 333.00 | -3.534% | 6 | 8 | -45.916% |
| 2026-08-05 | 345.20 | 345.20 | 345.20 | 345.20 | -5.032% | 1 | 9 | -47.827% |
| 2026-08-04 | 309.95 | 363.49 | 309.95 | 363.49 | +92.731% | 9 | 2 | -50.453% |
| 2026-07-23 | 188.60 | 188.60 | 188.60 | 188.60 | 0.000% | 2 | 0 | -4.507% |