SPXW261120C07780000
SPX Weekly Nov 20 2026 7780.00 Call
optionOPRA
EODOct 28, 2026
89.72USD-0.982%(-0.89)17Vol253OI
SPXW261120C07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 89.80 | 89.80 | 86.50 | 89.72 | -0.982% | 17 | 252 | 0.000% |
| 2026-10-27 | 79.88 | 90.61 | 79.88 | 90.61 | +26.198% | 88 | 232 | -0.982% |
| 2026-10-26 | 72.80 | 78.00 | 70.21 | 71.80 | +17.705% | 42 | 221 | +24.958% |
| 2026-10-23 | 64.95 | 64.95 | 61.00 | 61.00 | -18.915% | 59 | 221 | +47.082% |
| 2026-10-22 | 83.19 | 83.19 | 73.14 | 75.23 | -36.100% | 19 | 220 | +19.261% |
| 2026-10-21 | 96.80 | 120.28 | 96.80 | 117.73 | +18.310% | 79 | 167 | -23.792% |
| 2026-10-20 | 98.90 | 99.51 | 94.52 | 99.51 | +11.433% | 12 | 161 | -9.838% |
| 2026-10-19 | 92.67 | 92.67 | 89.30 | 89.30 | +12.981% | 6 | 157 | +0.470% |
| 2026-10-16 | 116.23 | 116.23 | 79.04 | 79.04 | -31.036% | 50 | 134 | +13.512% |
| 2026-10-15 | 106.27 | 114.61 | 106.27 | 114.61 | +3.532% | 11 | 137 | -21.717% |
| 2026-10-14 | 116.20 | 116.20 | 106.91 | 110.70 | -31.582% | 23 | 127 | -18.952% |
| 2026-10-13 | 157.80 | 163.40 | 157.50 | 161.80 | +0.854% | 8 | 130 | -44.549% |
| 2026-10-12 | 162.70 | 162.70 | 160.43 | 160.43 | +6.989% | 2 | 131 | -44.075% |
| 2026-10-08 | 158.34 | 161.18 | 143.53 | 149.95 | -12.601% | 6 | 128 | -40.167% |
| 2026-10-07 | 157.90 | 171.57 | 157.90 | 171.57 | -13.414% | 8 | 130 | -47.706% |
| 2026-10-06 | 187.71 | 198.15 | 187.71 | 198.15 | +16.593% | 3 | 130 | -54.721% |
| 2026-10-05 | 140.92 | 169.95 | 140.92 | 169.95 | +20.815% | 17 | 129 | -47.208% |
| 2026-10-02 | 144.04 | 152.37 | 140.67 | 140.67 | +34.138% | 3 | 130 | -36.220% |
| 2026-10-01 | 104.87 | 104.87 | 104.87 | 104.87 | -17.749% | 2 | 130 | -14.446% |
| 2026-09-30 | 135.20 | 139.95 | 127.50 | 127.50 | -0.855% | 4 | 129 | -29.631% |
| 2026-09-28 | 128.60 | 128.60 | 128.60 | 128.60 | -14.705% | 1 | 133 | -30.233% |
| 2026-09-25 | 144.15 | 150.77 | 144.15 | 150.77 | +2.985% | 34 | 142 | -40.492% |
| 2026-09-24 | 129.92 | 148.80 | 129.92 | 146.40 | -1.394% | 51 | 77 | -38.716% |
| 2026-09-23 | 148.47 | 148.47 | 148.47 | 148.47 | -16.261% | 1 | 77 | -39.570% |
| 2026-09-22 | 177.30 | 177.30 | 177.30 | 177.30 | -7.391% | 8 | 69 | -49.397% |
| 2026-09-21 | 146.80 | 191.45 | 146.80 | 191.45 | +72.322% | 7 | 66 | -53.137% |
| 2026-09-18 | 113.21 | 113.21 | 109.25 | 111.10 | -8.477% | 33 | 64 | -19.244% |
| 2026-09-17 | 121.44 | 121.44 | 120.50 | 121.39 | +36.011% | 12 | 53 | -26.089% |
| 2026-09-16 | 89.25 | 89.25 | 89.25 | 89.25 | -24.594% | 8 | 52 | +0.527% |
| 2026-09-14 | 119.00 | 119.00 | 118.36 | 118.36 | -19.170% | 31 | 23 | -24.197% |
| 2026-09-11 | 152.10 | 154.60 | 146.43 | 146.43 | +17.144% | 10 | 24 | -38.728% |
| 2026-09-10 | 127.00 | 127.00 | 124.70 | 125.00 | -13.122% | 3 | 22 | -28.224% |
| 2026-09-09 | 148.80 | 148.80 | 139.20 | 143.88 | -30.794% | 10 | 21 | -37.642% |
| 2026-08-27 | 207.90 | 207.90 | 207.90 | 207.90 | +15.135% | 1 | 21 | -56.845% |
| 2026-08-26 | 180.57 | 180.57 | 180.57 | 180.57 | -0.600% | 12 | 9 | -50.313% |
| 2026-08-24 | 181.66 | 181.66 | 181.66 | 181.66 | -35.584% | 1 | 8 | -50.611% |
| 2026-08-13 | 276.67 | 282.01 | 276.67 | 282.01 | +9.217% | 5 | 3 | -68.186% |
| 2026-08-12 | 258.21 | 258.21 | 258.21 | 258.21 | +2.144% | 1 | 2 | -65.253% |
| 2026-08-11 | 252.79 | 252.79 | 252.79 | 252.79 | -4.362% | 1 | 1 | -64.508% |
| 2026-08-10 | 264.32 | 264.32 | 264.32 | 264.32 | 0.000% | 1 | 0 | -66.056% |