SPXW261120C07700000
SPX Weekly Nov 20 2026 7700.00 Call
optionOPRA
EODOct 28, 2026
170.18USD+24.765%(+33.78)255Vol1,775OI
SPXW261120C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 141.78 | 170.18 | 133.80 | 170.18 | +24.765% | 255 | 1,796 | 0.000% |
| 2026-10-27 | 122.50 | 141.10 | 111.60 | 136.40 | +19.335% | 94 | 1,796 | +24.765% |
| 2026-10-26 | 100.74 | 123.50 | 100.74 | 114.30 | +18.323% | 199 | 1,743 | +48.889% |
| 2026-10-23 | 102.57 | 109.00 | 96.30 | 96.60 | -21.438% | 1,024 | 1,240 | +76.170% |
| 2026-10-22 | 130.00 | 134.00 | 110.00 | 122.96 | -25.950% | 387 | 1,213 | +38.403% |
| 2026-10-21 | 154.10 | 174.06 | 143.00 | 166.05 | +14.281% | 105 | 1,210 | +2.487% |
| 2026-10-20 | 128.00 | 164.68 | 123.00 | 145.30 | +6.330% | 450 | 1,268 | +17.123% |
| 2026-10-19 | 138.78 | 150.83 | 132.00 | 136.65 | +9.803% | 142 | 1,282 | +24.537% |
| 2026-10-16 | 169.64 | 169.64 | 119.11 | 124.45 | -27.905% | 619 | 1,267 | +36.746% |
| 2026-10-15 | 144.27 | 173.93 | 136.39 | 172.62 | +8.566% | 157 | 1,251 | -1.414% |
| 2026-10-14 | 175.01 | 175.01 | 149.25 | 159.00 | -24.145% | 56 | 1,241 | +7.031% |
| 2026-10-13 | 208.23 | 210.60 | 208.23 | 209.61 | -2.280% | 467 | 1,137 | -18.811% |
| 2026-10-12 | 222.39 | 222.39 | 214.50 | 214.50 | -4.912% | 99 | 1,043 | -20.662% |
| 2026-10-09 | 225.58 | 225.58 | 225.58 | 225.58 | +12.391% | 4 | 1,043 | -24.559% |
| 2026-10-08 | 218.50 | 218.50 | 200.71 | 200.71 | -11.155% | 2 | 1,042 | -15.211% |
| 2026-10-07 | 209.91 | 226.57 | 204.58 | 225.91 | -8.679% | 29 | 1,028 | -24.669% |
| 2026-10-06 | 237.96 | 259.20 | 237.96 | 247.38 | +13.654% | 54 | 1,033 | -31.207% |
| 2026-10-05 | 187.58 | 217.66 | 186.00 | 217.66 | +17.280% | 99 | 1,009 | -21.814% |
| 2026-10-02 | 200.00 | 200.00 | 181.88 | 185.59 | +13.740% | 153 | 1,001 | -8.303% |
| 2026-10-01 | 163.38 | 166.10 | 140.30 | 163.17 | +4.596% | 77 | 1,008 | +4.296% |
| 2026-09-30 | 183.74 | 189.99 | 153.55 | 156.00 | -5.109% | 218 | 982 | +9.090% |
| 2026-09-29 | 170.10 | 170.10 | 157.00 | 164.40 | -5.190% | 109 | 1,013 | +3.516% |
| 2026-09-28 | 188.00 | 189.30 | 167.00 | 173.40 | -16.151% | 161 | 983 | -1.857% |
| 2026-09-25 | 213.37 | 213.37 | 206.80 | 206.80 | +4.381% | 5 | 979 | -17.708% |
| 2026-09-24 | 173.46 | 198.12 | 173.46 | 198.12 | +1.600% | 30 | 992 | -14.103% |
| 2026-09-23 | 209.57 | 209.57 | 192.00 | 195.00 | -18.053% | 88 | 963 | -12.728% |
| 2026-09-22 | 240.00 | 242.57 | 225.78 | 237.96 | -2.347% | 46 | 970 | -28.484% |
| 2026-09-21 | 190.87 | 243.68 | 190.87 | 243.68 | +46.955% | 26 | 958 | -30.163% |
| 2026-09-18 | 163.54 | 165.82 | 152.58 | 165.82 | +0.436% | 33 | 926 | +2.629% |
| 2026-09-17 | 154.32 | 166.49 | 153.64 | 165.10 | +34.501% | 204 | 989 | +3.077% |
| 2026-09-16 | 157.70 | 157.70 | 119.00 | 122.75 | -16.684% | 14 | 983 | +38.640% |
| 2026-09-15 | 147.33 | 147.33 | 147.33 | 147.33 | -17.021% | 1 | 983 | +15.509% |
| 2026-09-14 | 168.00 | 177.55 | 168.00 | 177.55 | -7.540% | 4 | 984 | -4.151% |
| 2026-09-11 | 198.30 | 203.28 | 191.77 | 192.03 | +15.932% | 112 | 1,021 | -11.378% |
| 2026-09-10 | 170.00 | 170.84 | 164.03 | 165.64 | -10.970% | 390 | 823 | +2.741% |
| 2026-09-09 | 192.15 | 192.69 | 186.05 | 186.05 | -13.061% | 36 | 791 | -8.530% |
| 2026-09-08 | 218.59 | 218.59 | 212.00 | 214.00 | -6.916% | 22 | 791 | -20.477% |
| 2026-09-04 | 227.70 | 229.90 | 224.84 | 229.90 | -10.850% | 5 | 790 | -25.977% |
| 2026-09-03 | 257.96 | 257.96 | 257.88 | 257.88 | +25.245% | 6 | 790 | -34.008% |
| 2026-09-02 | 193.00 | 205.90 | 193.00 | 205.90 | +10.521% | 4 | 792 | -17.348% |
| 2026-09-01 | 196.23 | 199.80 | 186.30 | 186.30 | -30.810% | 17 | 792 | -8.653% |
| 2026-08-28 | 258.75 | 269.26 | 258.75 | 269.26 | +1.615% | 5 | 800 | -36.797% |
| 2026-08-27 | 243.90 | 264.98 | 243.90 | 264.98 | +15.940% | 3 | 799 | -35.776% |
| 2026-08-26 | 236.65 | 238.52 | 228.35 | 228.55 | -1.061% | 22 | 799 | -25.539% |
| 2026-08-25 | 232.89 | 232.89 | 229.70 | 231.00 | +3.844% | 12 | 798 | -26.329% |
| 2026-08-24 | 222.45 | 222.45 | 222.45 | 222.45 | -8.776% | 1 | 797 | -23.497% |
| 2026-08-21 | 237.60 | 243.85 | 235.10 | 243.85 | +5.705% | 5 | 800 | -30.211% |
| 2026-08-20 | 245.03 | 245.03 | 230.69 | 230.69 | -16.913% | 6 | 800 | -26.230% |
| 2026-08-19 | 277.65 | 277.65 | 277.65 | 277.65 | +2.292% | 5 | 800 | -38.707% |
| 2026-08-18 | 271.43 | 271.43 | 271.43 | 271.43 | -11.387% | 5 | 795 | -37.302% |
| 2026-08-17 | 320.31 | 320.31 | 306.31 | 306.31 | -5.751% | 125 | 861 | -44.442% |
| 2026-08-14 | 328.94 | 328.94 | 323.50 | 325.00 | +8.016% | 12 | 858 | -47.637% |
| 2026-08-11 | 316.33 | 322.18 | 300.88 | 300.88 | +1.443% | 231 | 995 | -43.439% |
| 2026-08-06 | 303.90 | 308.25 | 294.65 | 296.60 | -5.505% | 147 | 1,068 | -42.623% |
| 2026-08-05 | 357.82 | 359.63 | 309.01 | 313.88 | -4.769% | 842 | 402 | -45.782% |
| 2026-08-04 | 253.58 | 329.60 | 252.45 | 329.60 | +42.715% | 31 | 385 | -48.368% |
| 2026-08-03 | 231.06 | 231.06 | 230.95 | 230.95 | +60.795% | 3 | 384 | -26.313% |
| 2026-07-30 | 140.20 | 143.63 | 140.20 | 143.63 | -4.112% | 3 | 382 | +18.485% |
| 2026-07-28 | 149.79 | 149.79 | 149.79 | 149.79 | -9.163% | 7 | 382 | +13.612% |
| 2026-07-24 | 168.14 | 168.14 | 164.90 | 164.90 | -1.417% | 10 | 372 | +3.202% |
| 2026-07-23 | 167.27 | 167.27 | 167.27 | 167.27 | -18.457% | 7 | 372 | +1.740% |
| 2026-07-22 | 205.00 | 205.13 | 205.00 | 205.13 | +2.238% | 7 | 365 | -17.038% |
| 2026-07-17 | 193.45 | 200.64 | 193.36 | 200.64 | -16.685% | 205 | 196 | -15.181% |
| 2026-07-13 | 240.82 | 240.82 | 240.82 | 240.82 | -1.842% | 7 | 191 | -29.333% |
| 2026-07-10 | 245.34 | 245.34 | 245.34 | 245.34 | +9.929% | 2 | 191 | -30.635% |
| 2026-07-07 | 223.18 | 223.18 | 223.18 | 223.18 | -0.765% | 8 | 183 | -23.748% |
| 2026-07-01 | 220.40 | 224.90 | 220.40 | 224.90 | -2.759% | 185 | 2 | -24.331% |
| 2026-06-30 | 231.28 | 231.28 | 231.28 | 231.28 | +10.149% | 2 | 1 | -26.418% |
| 2026-06-29 | 209.82 | 209.97 | 209.82 | 209.97 | 0.000% | 2 | 0 | -18.950% |