SPXW261120C07775000
SPX Weekly Nov 20 2026 7775.00 Call
optionOPRA
EODOct 28, 2026
97.70USD+4.941%(+4.60)51Vol414OI
SPXW261120C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 96.94 | 102.30 | 92.62 | 97.70 | +4.941% | 51 | 435 | 0.000% |
| 2026-10-27 | 79.24 | 93.10 | 72.40 | 93.10 | +23.919% | 119 | 426 | +4.941% |
| 2026-10-26 | 68.00 | 80.86 | 68.00 | 75.13 | +19.615% | 75 | 380 | +30.041% |
| 2026-10-23 | 64.82 | 71.85 | 62.08 | 62.81 | -16.918% | 160 | 286 | +55.548% |
| 2026-10-22 | 83.82 | 89.26 | 74.64 | 75.60 | -37.016% | 18 | 289 | +29.233% |
| 2026-10-21 | 103.98 | 124.59 | 98.15 | 120.03 | +20.174% | 34 | 278 | -18.604% |
| 2026-10-20 | 96.56 | 113.15 | 96.50 | 99.88 | +2.378% | 118 | 251 | -2.183% |
| 2026-10-19 | 95.75 | 97.89 | 93.10 | 97.56 | +19.882% | 109 | 170 | +0.144% |
| 2026-10-16 | 95.98 | 95.98 | 80.29 | 81.38 | -33.649% | 125 | 124 | +20.054% |
| 2026-10-15 | 110.07 | 122.65 | 110.07 | 122.65 | +8.109% | 24 | 111 | -20.342% |
| 2026-10-14 | 130.85 | 130.85 | 108.00 | 113.45 | -29.447% | 24 | 110 | -13.883% |
| 2026-10-13 | 159.90 | 160.80 | 159.90 | 160.80 | -1.993% | 8 | 111 | -39.241% |
| 2026-10-12 | 174.37 | 174.37 | 161.08 | 164.07 | -6.031% | 18 | 109 | -40.452% |
| 2026-10-09 | 166.10 | 176.40 | 166.10 | 174.60 | +13.576% | 9 | 112 | -44.044% |
| 2026-10-08 | 157.77 | 165.44 | 142.27 | 153.73 | -9.105% | 173 | 71 | -36.447% |
| 2026-10-07 | 160.77 | 169.13 | 160.77 | 169.13 | -18.148% | 15 | 65 | -42.234% |
| 2026-10-06 | 206.63 | 206.63 | 206.63 | 206.63 | +26.379% | 1 | 64 | -52.717% |
| 2026-10-05 | 142.33 | 168.53 | 142.33 | 163.50 | +5.260% | 16 | 62 | -40.245% |
| 2026-10-02 | 154.50 | 155.60 | 154.50 | 155.33 | +27.634% | 3 | 62 | -37.102% |
| 2026-10-01 | 105.82 | 121.70 | 105.82 | 121.70 | -3.336% | 2 | 63 | -19.721% |
| 2026-09-29 | 115.35 | 125.90 | 115.35 | 125.90 | -7.474% | 6 | 61 | -22.399% |
| 2026-09-28 | 142.62 | 142.62 | 128.20 | 136.07 | -17.518% | 6 | 66 | -28.199% |
| 2026-09-25 | 164.97 | 164.97 | 164.97 | 164.97 | +10.200% | 1 | 65 | -40.777% |
| 2026-09-24 | 135.00 | 149.70 | 133.57 | 149.70 | -18.277% | 7 | 61 | -34.736% |
| 2026-09-22 | 189.38 | 189.73 | 177.80 | 183.18 | -2.997% | 16 | 57 | -46.664% |
| 2026-09-21 | 149.90 | 194.50 | 149.90 | 188.84 | +52.610% | 30 | 51 | -48.263% |
| 2026-09-17 | 124.07 | 124.07 | 122.90 | 123.74 | +23.370% | 4 | 49 | -21.044% |
| 2026-09-16 | 121.65 | 121.65 | 100.30 | 100.30 | -9.737% | 3 | 50 | -2.592% |
| 2026-09-15 | 110.59 | 113.95 | 110.08 | 111.12 | -16.577% | 13 | 48 | -12.077% |
| 2026-09-14 | 121.90 | 133.20 | 121.38 | 133.20 | -11.081% | 6 | 53 | -26.652% |
| 2026-09-11 | 149.80 | 149.80 | 149.80 | 149.80 | +2.085% | 6 | 54 | -34.780% |
| 2026-09-09 | 146.74 | 146.74 | 146.74 | 146.74 | -11.517% | 5 | 55 | -33.420% |
| 2026-09-08 | 165.84 | 165.84 | 165.84 | 165.84 | -7.764% | 5 | 55 | -41.088% |
| 2026-09-04 | 194.80 | 195.80 | 179.80 | 179.80 | -13.848% | 17 | 54 | -45.662% |
| 2026-09-03 | 208.70 | 208.70 | 208.70 | 208.70 | +38.736% | 1 | 53 | -53.186% |
| 2026-09-01 | 150.43 | 150.43 | 150.43 | 150.43 | -13.272% | 1 | 53 | -35.053% |
| 2026-08-31 | 173.45 | 173.45 | 173.45 | 173.45 | -19.005% | 5 | 51 | -43.673% |
| 2026-08-27 | 214.15 | 214.15 | 214.15 | 214.15 | +11.154% | 2 | 49 | -54.378% |
| 2026-08-26 | 190.71 | 192.66 | 190.71 | 192.66 | -2.104% | 4 | 45 | -49.289% |
| 2026-08-21 | 196.80 | 196.80 | 196.80 | 196.80 | +0.331% | 8 | 43 | -50.356% |
| 2026-08-20 | 210.26 | 210.26 | 196.15 | 196.15 | -26.547% | 2 | 44 | -50.191% |
| 2026-08-17 | 267.04 | 267.04 | 267.04 | 267.04 | -6.331% | 1 | 44 | -63.414% |
| 2026-08-13 | 285.09 | 285.09 | 285.09 | 285.09 | +14.545% | 4 | 40 | -65.730% |
| 2026-08-11 | 254.28 | 254.28 | 248.89 | 248.89 | -9.051% | 7 | 35 | -60.746% |
| 2026-08-07 | 273.66 | 273.66 | 273.66 | 273.66 | -12.730% | 2 | 34 | -64.299% |
| 2026-08-05 | 310.52 | 313.58 | 310.52 | 313.58 | +11.594% | 2 | 31 | -68.844% |
| 2026-08-04 | 238.45 | 281.00 | 238.45 | 281.00 | +45.883% | 2 | 31 | -65.231% |
| 2026-08-03 | 192.62 | 192.62 | 192.62 | 192.62 | +58.666% | 1 | 31 | -49.278% |
| 2026-07-30 | 108.49 | 121.40 | 108.49 | 121.40 | +13.246% | 17 | 26 | -19.522% |
| 2026-07-29 | 108.30 | 108.30 | 107.20 | 107.20 | -13.548% | 6 | 26 | -8.862% |
| 2026-07-27 | 124.00 | 124.00 | 124.00 | 124.00 | -4.908% | 3 | 26 | -21.210% |
| 2026-07-23 | 130.40 | 130.40 | 130.40 | 130.40 | -17.884% | 3 | 26 | -25.077% |
| 2026-07-17 | 168.94 | 168.94 | 158.80 | 158.80 | -10.535% | 2 | 25 | -38.476% |
| 2026-06-23 | 177.50 | 177.50 | 177.50 | 177.50 | -17.545% | 3 | 22 | -44.958% |
| 2026-06-22 | 215.27 | 215.27 | 215.27 | 215.27 | -4.924% | 1 | 22 | -54.615% |
| 2026-06-18 | 215.60 | 226.42 | 215.60 | 226.42 | 0.000% | 23 | 0 | -56.850% |