SPXW261120C07675000
SPX Weekly Nov 20 2026 7675.00 Call
optionOPRA
EODOct 28, 2026
148.08USD-6.710%(-10.65)4Vol363OI
SPXW261120C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 154.34 | 154.34 | 148.08 | 148.08 | -6.710% | 4 | 366 | 0.000% |
| 2026-10-27 | 134.43 | 158.73 | 134.43 | 158.73 | +23.429% | 16 | 352 | -6.710% |
| 2026-10-26 | 115.40 | 140.91 | 115.40 | 128.60 | +13.705% | 113 | 335 | +15.148% |
| 2026-10-23 | 116.89 | 123.18 | 109.80 | 113.10 | -17.445% | 59 | 323 | +30.928% |
| 2026-10-22 | 135.55 | 140.00 | 126.90 | 137.00 | -22.511% | 98 | 278 | +8.088% |
| 2026-10-21 | 165.30 | 176.80 | 165.30 | 176.80 | +11.195% | 3 | 277 | -16.244% |
| 2026-10-20 | 144.62 | 165.57 | 144.62 | 159.00 | +2.139% | 5 | 278 | -6.868% |
| 2026-10-19 | 157.30 | 159.70 | 154.20 | 155.67 | +11.034% | 6 | 281 | -4.876% |
| 2026-10-16 | 146.50 | 151.00 | 140.20 | 140.20 | -27.207% | 10 | 272 | +5.621% |
| 2026-10-15 | 151.74 | 192.60 | 151.74 | 192.60 | -13.864% | 11 | 280 | -23.115% |
| 2026-10-13 | 230.86 | 230.86 | 223.60 | 223.60 | -8.361% | 3 | 282 | -33.775% |
| 2026-10-09 | 244.00 | 244.00 | 244.00 | 244.00 | +18.908% | 3 | 285 | -39.311% |
| 2026-10-08 | 205.20 | 205.20 | 205.20 | 205.20 | -15.898% | 5 | 285 | -27.836% |
| 2026-10-07 | 244.82 | 244.82 | 243.99 | 243.99 | -8.871% | 16 | 269 | -39.309% |
| 2026-10-06 | 257.20 | 275.07 | 257.20 | 267.74 | +30.351% | 4 | 270 | -44.693% |
| 2026-10-05 | 205.40 | 205.40 | 205.40 | 205.40 | -3.636% | 5 | 270 | -27.907% |
| 2026-10-02 | 212.90 | 213.15 | 212.90 | 213.15 | +19.593% | 11 | 271 | -30.528% |
| 2026-10-01 | 173.83 | 180.59 | 153.60 | 178.23 | -1.394% | 101 | 223 | -16.916% |
| 2026-09-29 | 182.30 | 182.30 | 180.00 | 180.75 | -6.396% | 55 | 209 | -18.075% |
| 2026-09-28 | 184.40 | 193.10 | 184.40 | 193.10 | -8.048% | 53 | 207 | -23.314% |
| 2026-09-25 | 210.00 | 210.00 | 210.00 | 210.00 | +8.247% | 1 | 208 | -29.486% |
| 2026-09-24 | 188.50 | 199.40 | 188.50 | 194.00 | -8.144% | 71 | 179 | -23.670% |
| 2026-09-23 | 228.40 | 228.40 | 208.79 | 211.20 | -15.803% | 5 | 178 | -29.886% |
| 2026-09-22 | 250.84 | 250.84 | 250.84 | 250.84 | -3.244% | 6 | 179 | -40.966% |
| 2026-09-21 | 212.00 | 259.25 | 212.00 | 259.25 | +45.876% | 5 | 181 | -42.881% |
| 2026-09-17 | 174.06 | 180.60 | 171.67 | 177.72 | +22.990% | 57 | 193 | -16.678% |
| 2026-09-16 | 144.50 | 144.50 | 144.50 | 144.50 | -32.615% | 1 | 193 | +2.478% |
| 2026-09-11 | 214.44 | 214.44 | 214.44 | 214.44 | +18.214% | 2 | 193 | -30.946% |
| 2026-09-10 | 183.55 | 185.60 | 181.40 | 181.40 | -12.662% | 198 | 298 | -18.368% |
| 2026-09-09 | 207.15 | 207.70 | 207.15 | 207.70 | -14.947% | 6 | 293 | -28.705% |
| 2026-09-04 | 244.20 | 244.20 | 244.20 | 244.20 | +1.708% | 2 | 293 | -39.361% |
| 2026-09-03 | 240.10 | 240.10 | 240.10 | 240.10 | +4.801% | 2 | 295 | -38.326% |
| 2026-09-02 | 208.93 | 229.10 | 208.93 | 229.10 | +10.569% | 4 | 297 | -35.364% |
| 2026-09-01 | 207.40 | 214.85 | 206.97 | 207.20 | -11.050% | 26 | 291 | -28.533% |
| 2026-08-31 | 232.94 | 232.94 | 232.94 | 232.94 | -14.171% | 1 | 292 | -36.430% |
| 2026-08-27 | 260.90 | 271.40 | 260.90 | 271.40 | +10.916% | 3 | 289 | -45.438% |
| 2026-08-26 | 254.50 | 254.50 | 241.00 | 244.69 | +0.119% | 43 | 277 | -39.483% |
| 2026-08-25 | 254.17 | 254.17 | 243.50 | 244.40 | +4.288% | 3 | 276 | -39.411% |
| 2026-08-24 | 238.50 | 241.90 | 234.35 | 234.35 | -9.167% | 4 | 274 | -36.812% |
| 2026-08-21 | 255.20 | 258.00 | 255.20 | 258.00 | +4.411% | 2 | 273 | -42.605% |
| 2026-08-20 | 247.10 | 247.10 | 247.10 | 247.10 | -12.840% | 51 | 222 | -40.073% |
| 2026-08-18 | 283.50 | 283.50 | 283.50 | 283.50 | -23.378% | 2 | 221 | -47.767% |
| 2026-08-13 | 370.00 | 370.00 | 370.00 | 370.00 | +8.696% | 5 | 216 | -59.978% |
| 2026-08-10 | 340.40 | 340.40 | 340.40 | 340.40 | -9.290% | 6 | 210 | -56.498% |
| 2026-08-05 | 375.26 | 375.26 | 375.26 | 375.26 | +7.546% | 1 | 211 | -60.539% |
| 2026-08-04 | 268.67 | 348.93 | 268.07 | 348.93 | +40.698% | 8 | 212 | -57.562% |
| 2026-08-03 | 204.20 | 248.00 | 204.20 | 248.00 | +42.857% | 13 | 199 | -40.290% |
| 2026-07-27 | 173.60 | 173.60 | 173.60 | 173.60 | +2.346% | 2 | 199 | -14.700% |
| 2026-07-23 | 174.10 | 175.70 | 169.62 | 169.62 | -33.561% | 7 | 192 | -12.699% |
| 2026-07-15 | 255.30 | 255.30 | 255.30 | 255.30 | +8.041% | 8 | 192 | -41.998% |
| 2026-07-09 | 236.30 | 236.30 | 236.30 | 236.30 | -0.008% | 1 | 191 | -37.334% |
| 2026-07-07 | 236.32 | 236.32 | 236.32 | 236.32 | +1.403% | 8 | 183 | -37.339% |
| 2026-07-01 | 233.05 | 233.05 | 233.05 | 233.05 | 0.000% | 183 | 0 | -36.460% |