SPXW261120C07770000
SPX Weekly Nov 20 2026 7770.00 Call
optionOPRA
EODOct 28, 2026
117.00USD+19.072%(+18.74)29Vol303OI
SPXW261120C07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 96.04 | 117.00 | 93.00 | 117.00 | +19.072% | 29 | 305 | 0.000% |
| 2026-10-27 | 83.76 | 99.83 | 75.56 | 98.26 | +27.776% | 307 | 335 | +19.072% |
| 2026-10-26 | 69.30 | 77.82 | 67.70 | 76.90 | +17.764% | 30 | 323 | +52.146% |
| 2026-10-23 | 69.69 | 75.79 | 63.70 | 65.30 | -25.457% | 129 | 216 | +79.173% |
| 2026-10-22 | 92.80 | 92.80 | 78.60 | 87.60 | -29.069% | 17 | 222 | +33.562% |
| 2026-10-21 | 119.20 | 128.30 | 116.02 | 123.50 | +18.636% | 36 | 215 | -5.263% |
| 2026-10-20 | 113.96 | 113.96 | 99.80 | 104.10 | +9.579% | 43 | 177 | +12.392% |
| 2026-10-19 | 95.40 | 102.00 | 94.70 | 95.00 | +12.134% | 17 | 167 | +23.158% |
| 2026-10-16 | 120.20 | 122.00 | 84.72 | 84.72 | -34.172% | 31 | 160 | +38.102% |
| 2026-10-15 | 122.50 | 128.70 | 122.50 | 128.70 | +10.662% | 4 | 161 | -9.091% |
| 2026-10-14 | 138.20 | 138.20 | 111.50 | 116.30 | -31.467% | 38 | 158 | +0.602% |
| 2026-10-13 | 165.50 | 169.70 | 165.50 | 169.70 | -5.591% | 18 | 150 | -31.055% |
| 2026-10-09 | 165.20 | 179.75 | 165.20 | 179.75 | +13.766% | 5 | 150 | -34.910% |
| 2026-10-08 | 163.60 | 170.00 | 146.60 | 158.00 | -12.271% | 237 | 80 | -25.949% |
| 2026-10-07 | 164.70 | 181.60 | 159.80 | 180.10 | -6.587% | 137 | 52 | -35.036% |
| 2026-10-06 | 198.30 | 199.80 | 192.80 | 192.80 | +15.104% | 16 | 52 | -39.315% |
| 2026-10-05 | 165.49 | 167.50 | 165.00 | 167.50 | +19.643% | 7 | 50 | -30.149% |
| 2026-10-02 | 140.00 | 140.00 | 140.00 | 140.00 | +29.426% | 1 | 50 | -16.429% |
| 2026-10-01 | 108.17 | 108.17 | 108.17 | 108.17 | -19.636% | 1 | 50 | +8.163% |
| 2026-09-30 | 144.70 | 144.70 | 134.60 | 134.60 | +4.788% | 3 | 52 | -13.076% |
| 2026-09-29 | 120.50 | 128.45 | 117.80 | 128.45 | -7.403% | 16 | 53 | -8.914% |
| 2026-09-28 | 128.20 | 138.72 | 128.20 | 138.72 | -17.365% | 3 | 55 | -15.657% |
| 2026-09-25 | 167.87 | 167.87 | 167.87 | 167.87 | +11.025% | 1 | 55 | -30.303% |
| 2026-09-24 | 137.60 | 152.00 | 137.60 | 151.20 | -0.729% | 18 | 67 | -22.619% |
| 2026-09-23 | 153.20 | 153.20 | 152.31 | 152.31 | -19.027% | 41 | 27 | -23.183% |
| 2026-09-22 | 185.00 | 188.80 | 185.00 | 188.10 | -3.101% | 17 | 27 | -37.799% |
| 2026-09-21 | 176.25 | 194.12 | 176.25 | 194.12 | +57.693% | 5 | 25 | -39.728% |
| 2026-09-18 | 117.93 | 123.10 | 117.93 | 123.10 | +24.093% | 2 | 24 | -4.955% |
| 2026-09-16 | 120.70 | 120.70 | 89.00 | 99.20 | -16.702% | 12 | 22 | +17.944% |
| 2026-09-15 | 119.09 | 119.09 | 119.09 | 119.09 | -10.841% | 10 | 12 | -1.755% |
| 2026-09-14 | 133.57 | 133.57 | 133.57 | 133.57 | -11.998% | 1 | 6 | -12.405% |
| 2026-09-11 | 151.78 | 151.78 | 151.78 | 151.78 | -9.574% | 1 | 7 | -22.915% |
| 2026-09-08 | 167.85 | 167.85 | 167.85 | 167.85 | -20.713% | 1 | 7 | -30.295% |
| 2026-09-03 | 211.70 | 211.70 | 211.70 | 211.70 | +2.123% | 1 | 6 | -44.733% |
| 2026-08-20 | 207.30 | 207.30 | 207.30 | 207.30 | -10.147% | 1 | 5 | -43.560% |
| 2026-08-19 | 235.76 | 235.76 | 230.71 | 230.71 | +0.791% | 2 | 4 | -49.287% |
| 2026-08-18 | 228.90 | 228.90 | 228.90 | 228.90 | -13.371% | 8 | 10 | -48.886% |
| 2026-08-12 | 264.23 | 264.23 | 264.23 | 264.23 | -5.767% | 1 | 9 | -55.720% |
| 2026-08-10 | 280.40 | 280.40 | 280.40 | 280.40 | 0.000% | 7 | 2 | -58.274% |