SPXW261120C07725000
SPX Weekly Nov 20 2026 7725.00 Call
optionOPRA
EODOct 28, 2026
139.24USD+14.178%(+17.29)78Vol800OI
SPXW261120C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 126.80 | 139.24 | 115.01 | 139.24 | +14.178% | 78 | 777 | 0.000% |
| 2026-10-27 | 108.16 | 122.65 | 104.35 | 121.95 | +20.707% | 106 | 781 | +14.178% |
| 2026-10-26 | 89.22 | 107.42 | 89.22 | 101.03 | +20.633% | 145 | 779 | +37.820% |
| 2026-10-23 | 89.00 | 96.05 | 83.75 | 83.75 | -16.824% | 57 | 761 | +66.257% |
| 2026-10-22 | 110.87 | 117.68 | 98.29 | 100.69 | -33.582% | 65 | 755 | +38.286% |
| 2026-10-21 | 133.08 | 151.60 | 126.50 | 151.60 | +23.292% | 86 | 708 | -8.153% |
| 2026-10-20 | 112.63 | 148.09 | 110.50 | 122.96 | +1.285% | 68 | 695 | +13.240% |
| 2026-10-19 | 117.50 | 129.70 | 116.70 | 121.40 | +10.837% | 55 | 673 | +14.695% |
| 2026-10-16 | 152.84 | 152.84 | 107.60 | 109.53 | -27.893% | 51 | 652 | +27.125% |
| 2026-10-15 | 132.96 | 152.50 | 127.43 | 151.90 | +8.268% | 198 | 584 | -8.334% |
| 2026-10-14 | 174.61 | 174.61 | 133.90 | 140.30 | -28.455% | 35 | 575 | -0.756% |
| 2026-10-13 | 201.80 | 201.80 | 187.20 | 196.10 | -2.535% | 7 | 574 | -28.995% |
| 2026-10-12 | 201.00 | 202.20 | 194.98 | 201.20 | -2.708% | 20 | 570 | -30.795% |
| 2026-10-09 | 198.00 | 206.80 | 197.90 | 206.80 | +12.526% | 30 | 587 | -32.669% |
| 2026-10-08 | 190.10 | 200.70 | 175.75 | 183.78 | -8.476% | 37 | 594 | -24.235% |
| 2026-10-07 | 192.70 | 200.80 | 192.70 | 200.80 | -12.180% | 13 | 597 | -30.657% |
| 2026-10-06 | 223.50 | 228.65 | 223.50 | 228.65 | +17.588% | 3 | 599 | -39.103% |
| 2026-10-05 | 172.14 | 194.45 | 172.14 | 194.45 | +14.483% | 4 | 601 | -28.393% |
| 2026-10-02 | 173.18 | 173.18 | 163.00 | 169.85 | +14.454% | 55 | 578 | -18.022% |
| 2026-10-01 | 128.60 | 148.40 | 128.60 | 148.40 | -7.608% | 3 | 577 | -6.173% |
| 2026-09-30 | 167.22 | 169.92 | 159.75 | 160.62 | +0.262% | 11 | 570 | -13.311% |
| 2026-09-28 | 155.91 | 176.00 | 155.91 | 160.20 | -15.287% | 5 | 567 | -13.084% |
| 2026-09-25 | 186.52 | 189.11 | 176.40 | 189.11 | +9.249% | 53 | 617 | -26.371% |
| 2026-09-24 | 173.10 | 173.10 | 173.10 | 173.10 | -1.091% | 50 | 568 | -19.561% |
| 2026-09-23 | 178.01 | 182.96 | 175.01 | 175.01 | -20.312% | 137 | 569 | -20.439% |
| 2026-09-22 | 215.10 | 219.62 | 213.90 | 219.62 | +4.571% | 9 | 569 | -36.600% |
| 2026-09-21 | 185.65 | 210.02 | 185.65 | 210.02 | +40.097% | 504 | 81 | -33.702% |
| 2026-09-17 | 143.82 | 149.91 | 143.82 | 149.91 | +22.326% | 9 | 80 | -7.118% |
| 2026-09-16 | 122.55 | 122.55 | 122.55 | 122.55 | -7.857% | 1 | 81 | +13.619% |
| 2026-09-15 | 140.77 | 140.77 | 133.00 | 133.00 | -15.929% | 8 | 74 | +4.692% |
| 2026-09-14 | 144.16 | 158.20 | 144.16 | 158.20 | -12.986% | 21 | 69 | -11.985% |
| 2026-09-11 | 181.81 | 181.81 | 181.81 | 181.81 | +18.698% | 2 | 69 | -23.415% |
| 2026-09-10 | 151.56 | 153.17 | 151.56 | 153.17 | -11.672% | 3 | 68 | -9.094% |
| 2026-09-09 | 173.41 | 173.41 | 173.41 | 173.41 | -11.939% | 5 | 70 | -19.705% |
| 2026-09-08 | 196.92 | 196.92 | 196.92 | 196.92 | -8.286% | 2 | 68 | -29.291% |
| 2026-09-04 | 213.00 | 218.70 | 208.80 | 214.71 | -11.751% | 11 | 66 | -35.150% |
| 2026-09-03 | 243.30 | 243.30 | 243.30 | 243.30 | +27.229% | 35 | 66 | -42.770% |
| 2026-09-02 | 191.23 | 191.23 | 191.23 | 191.23 | +7.066% | 1 | 66 | -27.187% |
| 2026-09-01 | 178.61 | 178.61 | 178.61 | 178.61 | -24.954% | 1 | 66 | -22.042% |
| 2026-08-27 | 238.00 | 238.00 | 238.00 | 238.00 | +7.362% | 1 | 65 | -41.496% |
| 2026-08-26 | 221.68 | 221.68 | 221.68 | 221.68 | +5.587% | 1 | 64 | -37.189% |
| 2026-08-24 | 209.95 | 209.95 | 209.95 | 209.95 | -6.896% | 1 | 65 | -33.679% |
| 2026-08-21 | 225.50 | 225.50 | 225.50 | 225.50 | +3.941% | 8 | 60 | -38.253% |
| 2026-08-20 | 235.90 | 235.90 | 216.95 | 216.95 | -19.256% | 36 | 61 | -35.819% |
| 2026-08-19 | 268.69 | 268.69 | 268.69 | 268.69 | +6.831% | 2 | 59 | -48.178% |
| 2026-08-18 | 251.51 | 251.51 | 251.51 | 251.51 | -18.024% | 1 | 59 | -44.638% |
| 2026-08-14 | 309.50 | 309.50 | 306.81 | 306.81 | +9.846% | 2 | 58 | -54.617% |
| 2026-08-11 | 279.31 | 279.31 | 279.31 | 279.31 | -8.441% | 5 | 56 | -50.149% |
| 2026-08-07 | 305.06 | 305.06 | 305.06 | 305.06 | +4.616% | 2 | 54 | -54.357% |
| 2026-08-05 | 291.54 | 291.60 | 291.54 | 291.60 | +122.426% | 2 | 54 | -52.250% |
| 2026-07-30 | 130.30 | 131.10 | 130.30 | 131.10 | -5.575% | 35 | 20 | +6.209% |
| 2026-07-28 | 138.84 | 138.84 | 138.84 | 138.84 | -7.068% | 7 | 20 | +0.288% |
| 2026-07-27 | 149.40 | 149.40 | 149.40 | 149.40 | -5.034% | 5 | 19 | -6.801% |
| 2026-07-24 | 156.60 | 157.32 | 156.60 | 157.32 | +2.489% | 2 | 18 | -11.492% |
| 2026-07-23 | 153.50 | 153.50 | 153.50 | 153.50 | -20.148% | 2 | 16 | -9.290% |
| 2026-07-22 | 192.10 | 192.23 | 192.10 | 192.23 | +4.815% | 7 | 9 | -27.566% |
| 2026-07-17 | 182.60 | 183.40 | 182.60 | 183.40 | -5.755% | 2 | 8 | -24.079% |
| 2026-07-08 | 194.60 | 194.60 | 194.60 | 194.60 | -8.895% | 1 | 7 | -28.448% |
| 2026-07-06 | 216.12 | 216.12 | 213.60 | 213.60 | -10.907% | 2 | 6 | -34.813% |
| 2026-06-22 | 239.75 | 239.75 | 239.75 | 239.75 | -4.177% | 1 | 6 | -41.923% |
| 2026-06-18 | 251.49 | 251.49 | 250.20 | 250.20 | 0.000% | 6 | 0 | -44.349% |