SPXW261120C07750000
SPX Weekly Nov 20 2026 7750.00 Call
optionOPRA
EODOct 28, 2026
135.51USD+23.539%(+25.82)191Vol1,226OI
SPXW261120C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 109.70 | 135.51 | 103.37 | 135.51 | +23.539% | 191 | 1,323 | 0.000% |
| 2026-10-27 | 94.80 | 112.19 | 94.80 | 109.69 | +27.874% | 769 | 1,047 | +23.539% |
| 2026-10-26 | 75.54 | 93.40 | 75.54 | 85.78 | +17.026% | 250 | 979 | +57.974% |
| 2026-10-23 | 77.40 | 83.04 | 72.84 | 73.30 | -20.551% | 590 | 550 | +84.870% |
| 2026-10-22 | 99.80 | 102.30 | 85.75 | 92.26 | -32.102% | 239 | 465 | +46.878% |
| 2026-10-21 | 120.02 | 141.30 | 115.70 | 135.88 | +16.806% | 124 | 478 | -0.272% |
| 2026-10-20 | 95.92 | 131.87 | 95.92 | 116.33 | +8.194% | 62 | 472 | +16.488% |
| 2026-10-19 | 103.30 | 121.21 | 103.30 | 107.52 | +9.725% | 42 | 465 | +26.032% |
| 2026-10-16 | 130.27 | 132.95 | 92.24 | 97.99 | -27.964% | 269 | 584 | +38.290% |
| 2026-10-15 | 112.54 | 142.33 | 107.73 | 136.03 | +6.833% | 72 | 553 | -0.382% |
| 2026-10-14 | 161.41 | 161.41 | 122.60 | 127.33 | -28.305% | 50 | 549 | +6.424% |
| 2026-10-13 | 178.62 | 180.32 | 170.14 | 177.60 | -2.738% | 7 | 551 | -23.699% |
| 2026-10-12 | 191.21 | 191.21 | 180.80 | 182.60 | -3.181% | 25 | 558 | -25.789% |
| 2026-10-09 | 176.15 | 188.60 | 176.15 | 188.60 | +17.077% | 25 | 551 | -28.150% |
| 2026-10-08 | 175.22 | 184.05 | 159.40 | 161.09 | -16.273% | 196 | 492 | -15.879% |
| 2026-10-07 | 185.52 | 194.49 | 175.94 | 192.40 | -6.534% | 123 | 408 | -29.569% |
| 2026-10-06 | 209.35 | 223.90 | 205.85 | 205.85 | +13.729% | 23 | 409 | -34.171% |
| 2026-10-05 | 156.47 | 189.71 | 156.47 | 181.00 | +15.448% | 49 | 373 | -25.133% |
| 2026-10-02 | 161.68 | 173.94 | 151.73 | 156.78 | +12.613% | 51 | 335 | -13.567% |
| 2026-10-01 | 131.80 | 139.22 | 115.30 | 139.22 | +8.427% | 28 | 344 | -2.665% |
| 2026-09-30 | 160.10 | 160.10 | 128.40 | 128.40 | -6.618% | 7 | 349 | +5.537% |
| 2026-09-29 | 133.50 | 138.10 | 128.76 | 137.50 | -9.301% | 17 | 347 | -1.447% |
| 2026-09-28 | 156.93 | 156.93 | 139.40 | 151.60 | -12.924% | 7 | 344 | -10.613% |
| 2026-09-25 | 163.20 | 181.27 | 159.31 | 174.10 | +9.428% | 16 | 345 | -22.165% |
| 2026-09-24 | 161.10 | 167.67 | 157.50 | 159.10 | -2.869% | 29 | 364 | -14.827% |
| 2026-09-23 | 191.74 | 191.74 | 163.80 | 163.80 | -17.581% | 107 | 264 | -17.271% |
| 2026-09-22 | 205.05 | 205.05 | 194.68 | 198.74 | -3.308% | 12 | 261 | -31.815% |
| 2026-09-21 | 158.20 | 209.56 | 158.20 | 205.54 | +54.251% | 111 | 254 | -34.071% |
| 2026-09-18 | 137.21 | 137.21 | 123.20 | 133.25 | -3.442% | 47 | 242 | +1.696% |
| 2026-09-17 | 130.40 | 138.80 | 129.00 | 138.00 | +31.805% | 27 | 180 | -1.804% |
| 2026-09-16 | 134.40 | 134.40 | 95.80 | 104.70 | -14.739% | 32 | 154 | +29.427% |
| 2026-09-15 | 133.10 | 133.10 | 120.80 | 122.80 | -13.825% | 24 | 141 | +10.350% |
| 2026-09-14 | 131.80 | 153.20 | 131.80 | 142.50 | -0.697% | 28 | 134 | -4.905% |
| 2026-09-10 | 144.70 | 144.70 | 143.50 | 143.50 | -9.901% | 3 | 135 | -5.568% |
| 2026-09-09 | 159.27 | 159.27 | 159.27 | 159.27 | -12.595% | 1 | 134 | -14.918% |
| 2026-09-08 | 186.21 | 186.21 | 182.22 | 182.22 | -5.537% | 10 | 136 | -25.634% |
| 2026-09-04 | 192.90 | 192.90 | 192.90 | 192.90 | -13.132% | 4 | 136 | -29.751% |
| 2026-09-03 | 202.40 | 222.06 | 195.20 | 222.06 | +34.598% | 22 | 127 | -38.976% |
| 2026-09-01 | 163.40 | 173.70 | 163.40 | 164.98 | -24.735% | 10 | 119 | -17.863% |
| 2026-08-28 | 226.80 | 245.40 | 219.20 | 219.20 | +8.730% | 17 | 105 | -38.180% |
| 2026-08-26 | 201.60 | 201.60 | 201.60 | 201.60 | +3.501% | 1 | 106 | -32.783% |
| 2026-08-24 | 194.78 | 194.78 | 194.78 | 194.78 | -7.687% | 1 | 105 | -30.429% |
| 2026-08-21 | 210.80 | 211.00 | 210.80 | 211.00 | +4.975% | 18 | 87 | -35.777% |
| 2026-08-20 | 201.00 | 201.00 | 201.00 | 201.00 | -16.009% | 1 | 87 | -32.582% |
| 2026-08-19 | 247.83 | 247.83 | 239.31 | 239.31 | -0.371% | 18 | 78 | -43.375% |
| 2026-08-18 | 240.20 | 240.20 | 240.20 | 240.20 | -14.355% | 8 | 78 | -43.585% |
| 2026-08-17 | 284.94 | 284.94 | 280.46 | 280.46 | -4.693% | 19 | 78 | -51.683% |
| 2026-08-14 | 294.27 | 294.27 | 294.27 | 294.27 | -1.582% | 3 | 81 | -53.950% |
| 2026-08-13 | 312.22 | 312.22 | 299.00 | 299.00 | +9.172% | 2 | 81 | -54.679% |
| 2026-08-12 | 280.02 | 280.02 | 273.88 | 273.88 | +3.558% | 5 | 76 | -50.522% |
| 2026-08-11 | 288.82 | 288.82 | 264.47 | 264.47 | -7.841% | 5 | 76 | -48.762% |
| 2026-08-10 | 286.97 | 286.97 | 286.97 | 286.97 | +3.862% | 1 | 75 | -52.779% |
| 2026-08-07 | 276.30 | 276.30 | 276.30 | 276.30 | +4.221% | 1 | 75 | -50.955% |
| 2026-08-06 | 279.56 | 279.56 | 265.11 | 265.11 | -17.734% | 58 | 42 | -48.885% |
| 2026-08-05 | 322.26 | 322.26 | 322.26 | 322.26 | +8.989% | 1 | 43 | -57.950% |
| 2026-08-04 | 223.95 | 295.68 | 223.95 | 295.68 | +44.559% | 18 | 37 | -54.170% |
| 2026-08-03 | 182.51 | 204.54 | 182.51 | 204.54 | +52.528% | 11 | 29 | -33.749% |
| 2026-07-27 | 140.40 | 140.40 | 134.10 | 134.10 | -5.895% | 4 | 28 | +1.051% |
| 2026-07-24 | 137.63 | 146.22 | 137.63 | 142.50 | +1.351% | 14 | 17 | -4.905% |
| 2026-07-23 | 140.18 | 140.60 | 140.18 | 140.60 | -20.277% | 2 | 16 | -3.620% |
| 2026-07-17 | 176.36 | 176.36 | 176.36 | 176.36 | -16.413% | 5 | 11 | -23.163% |
| 2026-07-16 | 210.99 | 210.99 | 210.99 | 210.99 | -4.895% | 1 | 10 | -35.774% |
| 2026-07-15 | 221.85 | 221.85 | 221.85 | 221.85 | +23.229% | 1 | 10 | -38.918% |
| 2026-07-08 | 180.03 | 180.03 | 180.03 | 180.03 | -21.716% | 1 | 9 | -24.729% |
| 2026-06-18 | 231.00 | 231.74 | 229.97 | 229.97 | 0.000% | 10 | 0 | -41.075% |