SPXW261120C07790000
SPX Weekly Nov 20 2026 7790.00 Call
optionOPRA
EODOct 28, 2026
83.87USD-3.642%(-3.17)54Vol239OI
SPXW261120C07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 84.60 | 91.73 | 80.29 | 83.87 | -3.642% | 54 | 214 | 0.000% |
| 2026-10-27 | 79.50 | 87.04 | 79.50 | 87.04 | +29.543% | 38 | 206 | -3.642% |
| 2026-10-26 | 67.19 | 67.19 | 67.19 | 67.19 | +14.036% | 2 | 206 | +24.825% |
| 2026-10-23 | 61.32 | 61.32 | 58.92 | 58.92 | -18.999% | 2 | 208 | +42.346% |
| 2026-10-22 | 71.27 | 72.74 | 68.60 | 72.74 | -35.468% | 107 | 166 | +15.301% |
| 2026-10-21 | 97.30 | 112.72 | 97.30 | 112.72 | +33.255% | 20 | 165 | -25.594% |
| 2026-10-20 | 84.59 | 84.59 | 84.59 | 84.59 | -4.310% | 1 | 165 | -0.851% |
| 2026-10-19 | 91.03 | 91.03 | 88.40 | 88.40 | +15.179% | 10 | 168 | -5.124% |
| 2026-10-16 | 104.75 | 104.75 | 75.56 | 76.75 | -28.244% | 22 | 163 | +9.277% |
| 2026-10-15 | 106.11 | 106.96 | 106.11 | 106.96 | +5.514% | 3 | 163 | -21.588% |
| 2026-10-14 | 118.14 | 118.14 | 99.77 | 101.37 | -33.771% | 9 | 168 | -17.263% |
| 2026-10-13 | 144.20 | 155.20 | 142.80 | 153.06 | -6.841% | 62 | 149 | -45.204% |
| 2026-10-09 | 152.00 | 164.30 | 147.70 | 164.30 | +25.679% | 16 | 143 | -48.953% |
| 2026-10-08 | 148.42 | 155.48 | 130.73 | 130.73 | -21.318% | 4 | 143 | -35.845% |
| 2026-10-07 | 150.40 | 167.67 | 150.40 | 166.15 | -9.931% | 27 | 137 | -49.522% |
| 2026-10-06 | 184.47 | 184.47 | 184.47 | 184.47 | +11.375% | 7 | 137 | -54.535% |
| 2026-10-05 | 160.60 | 165.63 | 160.60 | 165.63 | +26.242% | 3 | 137 | -49.363% |
| 2026-10-02 | 131.30 | 131.30 | 131.20 | 131.20 | +26.117% | 2 | 135 | -36.075% |
| 2026-10-01 | 104.03 | 104.03 | 104.03 | 104.03 | -22.308% | 30 | 139 | -19.379% |
| 2026-09-30 | 130.00 | 133.90 | 130.00 | 133.90 | +18.727% | 2 | 140 | -37.364% |
| 2026-09-29 | 120.32 | 120.32 | 112.78 | 112.78 | -11.127% | 33 | 122 | -25.634% |
| 2026-09-28 | 121.80 | 131.20 | 121.80 | 126.90 | -16.066% | 45 | 121 | -33.909% |
| 2026-09-25 | 141.50 | 151.19 | 141.50 | 151.19 | +5.927% | 39 | 102 | -44.527% |
| 2026-09-23 | 142.61 | 142.73 | 142.61 | 142.73 | -20.697% | 30 | 118 | -41.239% |
| 2026-09-22 | 174.72 | 179.99 | 170.37 | 179.98 | -2.871% | 39 | 79 | -53.400% |
| 2026-09-21 | 136.20 | 185.30 | 136.20 | 185.30 | +72.100% | 6 | 75 | -54.738% |
| 2026-09-18 | 107.67 | 107.67 | 107.67 | 107.67 | +26.077% | 3 | 72 | -22.105% |
| 2026-09-16 | 113.43 | 113.43 | 85.40 | 85.40 | -19.601% | 12 | 74 | -1.792% |
| 2026-09-15 | 106.22 | 106.22 | 106.22 | 106.22 | -26.236% | 8 | 66 | -21.041% |
| 2026-09-11 | 145.00 | 145.00 | 144.00 | 144.00 | +7.151% | 2 | 64 | -41.757% |
| 2026-09-09 | 143.70 | 143.70 | 134.39 | 134.39 | -15.885% | 9 | 72 | -37.592% |
| 2026-09-08 | 159.77 | 159.77 | 159.77 | 159.77 | -14.561% | 2 | 70 | -47.506% |
| 2026-09-04 | 187.00 | 187.00 | 187.00 | 187.00 | +19.428% | 8 | 62 | -55.150% |
| 2026-09-02 | 156.58 | 156.58 | 156.58 | 156.58 | -7.250% | 1 | 62 | -46.436% |
| 2026-08-31 | 168.82 | 168.82 | 168.82 | 168.82 | -19.667% | 3 | 59 | -50.320% |
| 2026-08-18 | 210.15 | 210.15 | 210.15 | 210.15 | -17.791% | 1 | 59 | -60.090% |
| 2026-08-17 | 255.63 | 255.63 | 255.63 | 255.63 | -7.501% | 1 | 58 | -67.191% |
| 2026-08-13 | 270.52 | 276.36 | 270.52 | 276.36 | +14.435% | 2 | 58 | -69.652% |
| 2026-08-06 | 241.50 | 241.50 | 241.50 | 241.50 | -8.902% | 50 | 8 | -65.271% |
| 2026-08-05 | 265.10 | 265.10 | 265.10 | 265.10 | 0.000% | 8 | 0 | -68.363% |