SPXW261120C07800000
SPX Weekly Nov 20 2026 7800.00 Call
optionOPRA
EODOct 28, 2026
84.00USD+1.572%(+1.30)41Vol1,534OI
SPXW261120C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.00 | 94.70 | 74.20 | 84.00 | +1.572% | 41 | 1,548 | 0.000% |
| 2026-10-27 | 68.01 | 83.66 | 62.44 | 82.70 | +32.745% | 162 | 1,534 | +1.572% |
| 2026-10-26 | 56.20 | 69.70 | 55.86 | 62.30 | +17.503% | 43 | 1,544 | +34.831% |
| 2026-10-23 | 57.48 | 60.50 | 52.98 | 53.02 | -25.908% | 67 | 1,525 | +58.431% |
| 2026-10-22 | 77.95 | 77.95 | 62.50 | 71.56 | -32.535% | 227 | 1,517 | +17.384% |
| 2026-10-21 | 89.75 | 110.41 | 84.00 | 106.07 | +23.639% | 256 | 1,559 | -20.807% |
| 2026-10-20 | 81.24 | 103.80 | 81.24 | 85.79 | +5.979% | 261 | 1,557 | -2.086% |
| 2026-10-19 | 81.70 | 90.95 | 78.22 | 80.95 | +12.197% | 123 | 1,551 | +3.768% |
| 2026-10-16 | 109.60 | 109.60 | 68.50 | 72.15 | -34.439% | 564 | 1,576 | +16.424% |
| 2026-10-15 | 87.04 | 112.20 | 82.86 | 110.05 | +8.104% | 122 | 1,587 | -23.671% |
| 2026-10-14 | 127.80 | 131.60 | 93.31 | 101.80 | -30.800% | 293 | 1,637 | -17.485% |
| 2026-10-13 | 150.05 | 150.05 | 140.38 | 147.11 | -0.264% | 315 | 1,528 | -42.900% |
| 2026-10-12 | 157.74 | 157.74 | 144.50 | 147.50 | -5.751% | 138 | 1,534 | -43.051% |
| 2026-10-09 | 146.80 | 159.53 | 143.00 | 156.50 | +15.583% | 253 | 1,427 | -46.326% |
| 2026-10-08 | 143.57 | 152.50 | 124.60 | 135.40 | -14.304% | 86 | 1,408 | -37.962% |
| 2026-10-07 | 146.00 | 161.51 | 146.00 | 158.00 | -9.709% | 145 | 1,398 | -46.835% |
| 2026-10-06 | 171.93 | 183.88 | 169.85 | 174.99 | +18.236% | 124 | 1,347 | -51.997% |
| 2026-10-05 | 128.58 | 161.00 | 128.58 | 148.00 | +16.636% | 209 | 1,332 | -43.243% |
| 2026-10-02 | 135.75 | 145.04 | 124.90 | 126.89 | +15.681% | 473 | 977 | -33.801% |
| 2026-10-01 | 107.30 | 113.20 | 92.90 | 109.69 | +4.467% | 72 | 963 | -23.421% |
| 2026-09-30 | 118.40 | 132.45 | 103.51 | 105.00 | -6.750% | 68 | 958 | -20.000% |
| 2026-09-29 | 107.26 | 112.60 | 104.37 | 112.60 | -9.739% | 91 | 915 | -25.400% |
| 2026-09-28 | 129.28 | 136.31 | 117.61 | 124.75 | -18.089% | 41 | 913 | -32.665% |
| 2026-09-25 | 133.50 | 152.30 | 133.50 | 152.30 | +14.511% | 36 | 922 | -44.846% |
| 2026-09-24 | 120.80 | 141.20 | 119.20 | 133.00 | -0.389% | 48 | 908 | -36.842% |
| 2026-09-23 | 161.36 | 161.36 | 133.52 | 133.52 | -20.476% | 13 | 904 | -37.088% |
| 2026-09-22 | 178.02 | 178.02 | 164.30 | 167.90 | -5.817% | 26 | 885 | -49.970% |
| 2026-09-21 | 131.20 | 179.77 | 131.00 | 178.27 | +52.759% | 531 | 374 | -52.880% |
| 2026-09-18 | 108.00 | 116.70 | 101.40 | 116.70 | +3.549% | 31 | 372 | -28.021% |
| 2026-09-17 | 111.68 | 112.70 | 104.70 | 112.70 | +28.888% | 18 | 369 | -25.466% |
| 2026-09-16 | 110.46 | 115.02 | 75.00 | 87.44 | -12.874% | 50 | 343 | -3.934% |
| 2026-09-15 | 110.50 | 110.50 | 98.00 | 100.36 | -13.033% | 8 | 343 | -16.301% |
| 2026-09-14 | 111.00 | 124.80 | 107.00 | 115.40 | -15.272% | 39 | 342 | -27.210% |
| 2026-09-11 | 141.42 | 146.30 | 136.00 | 136.20 | +17.891% | 55 | 343 | -38.326% |
| 2026-09-10 | 121.12 | 121.12 | 115.53 | 115.53 | -12.847% | 2 | 345 | -27.292% |
| 2026-09-09 | 137.00 | 138.20 | 130.69 | 132.56 | -9.149% | 17 | 344 | -36.632% |
| 2026-09-08 | 160.66 | 160.66 | 145.91 | 145.91 | -13.509% | 16 | 345 | -42.430% |
| 2026-09-04 | 182.57 | 182.57 | 164.36 | 168.70 | -14.095% | 15 | 339 | -50.207% |
| 2026-09-03 | 173.12 | 196.38 | 165.69 | 196.38 | +30.554% | 46 | 311 | -57.226% |
| 2026-09-02 | 150.42 | 150.42 | 150.42 | 150.42 | -6.076% | 3 | 311 | -44.156% |
| 2026-08-31 | 160.90 | 160.90 | 160.15 | 160.15 | -10.909% | 40 | 308 | -47.549% |
| 2026-08-28 | 203.28 | 213.40 | 179.76 | 179.76 | -10.053% | 4 | 308 | -53.271% |
| 2026-08-27 | 194.25 | 204.92 | 194.25 | 199.85 | +11.505% | 5 | 306 | -57.968% |
| 2026-08-26 | 177.90 | 179.23 | 171.84 | 179.23 | +2.864% | 13 | 306 | -53.133% |
| 2026-08-25 | 180.12 | 180.12 | 169.51 | 174.24 | +2.573% | 12 | 302 | -51.791% |
| 2026-08-24 | 168.20 | 171.21 | 161.80 | 169.87 | -9.451% | 43 | 265 | -50.550% |
| 2026-08-21 | 177.44 | 192.60 | 177.44 | 187.60 | +2.738% | 4 | 262 | -55.224% |
| 2026-08-20 | 182.60 | 182.60 | 182.60 | 182.60 | -15.736% | 1 | 263 | -53.998% |
| 2026-08-19 | 216.70 | 216.70 | 216.70 | 216.70 | +5.966% | 1 | 263 | -61.237% |
| 2026-08-18 | 204.50 | 204.50 | 204.50 | 204.50 | -18.072% | 1 | 263 | -58.924% |
| 2026-08-17 | 251.66 | 253.39 | 249.61 | 249.61 | -4.103% | 14 | 261 | -66.348% |
| 2026-08-14 | 275.07 | 275.79 | 260.29 | 260.29 | -5.835% | 14 | 259 | -67.728% |
| 2026-08-13 | 288.02 | 288.02 | 276.42 | 276.42 | +18.437% | 2 | 258 | -69.611% |
| 2026-08-11 | 239.67 | 241.48 | 233.39 | 233.39 | -7.620% | 3 | 257 | -64.009% |
| 2026-08-10 | 259.78 | 259.78 | 252.64 | 252.64 | -0.449% | 4 | 255 | -66.751% |
| 2026-08-07 | 253.78 | 253.78 | 253.78 | 253.78 | +0.722% | 1 | 255 | -66.900% |
| 2026-08-05 | 256.00 | 256.00 | 251.96 | 251.96 | +43.485% | 38 | 218 | -66.661% |
| 2026-08-03 | 164.00 | 175.60 | 164.00 | 175.60 | +47.799% | 16 | 217 | -52.164% |
| 2026-07-24 | 118.81 | 118.81 | 118.81 | 118.81 | -3.829% | 3 | 214 | -29.299% |
| 2026-07-23 | 124.00 | 124.00 | 123.54 | 123.54 | -16.555% | 2 | 214 | -32.006% |
| 2026-07-17 | 148.20 | 157.94 | 148.03 | 148.05 | -21.263% | 202 | 23 | -43.262% |
| 2026-07-13 | 189.94 | 189.94 | 188.03 | 188.03 | +18.184% | 8 | 16 | -55.326% |
| 2026-07-02 | 159.10 | 159.10 | 159.10 | 159.10 | -17.492% | 1 | 16 | -47.203% |
| 2026-07-01 | 191.54 | 192.83 | 191.54 | 192.83 | +27.702% | 2 | 15 | -56.438% |
| 2026-06-26 | 151.00 | 151.00 | 151.00 | 151.00 | -6.328% | 1 | 15 | -44.371% |
| 2026-06-25 | 161.20 | 161.20 | 161.20 | 161.20 | +2.525% | 1 | 14 | -47.891% |
| 2026-06-24 | 157.23 | 157.23 | 157.23 | 157.23 | -9.116% | 1 | 13 | -46.575% |
| 2026-06-23 | 173.00 | 173.00 | 173.00 | 173.00 | -16.574% | 10 | 4 | -51.445% |
| 2026-06-18 | 207.37 | 207.37 | 207.37 | 207.37 | -7.717% | 1 | 3 | -59.493% |
| 2026-06-17 | 224.71 | 224.71 | 224.71 | 224.71 | 0.000% | 3 | 0 | -62.618% |