SPXW261120C07820000
SPX Weekly Nov 20 2026 7820.00 Call
optionOPRA
EODOct 28, 2026
72.98USD+6.805%(+4.65)85Vol266OI
SPXW261120C07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.50 | 79.17 | 66.90 | 72.98 | +6.805% | 85 | 269 | 0.000% |
| 2026-10-27 | 60.89 | 73.91 | 55.42 | 68.33 | +22.785% | 49 | 244 | +6.805% |
| 2026-10-26 | 48.40 | 61.50 | 48.40 | 55.65 | +19.421% | 45 | 246 | +31.141% |
| 2026-10-23 | 50.33 | 55.82 | 46.10 | 46.60 | -19.724% | 46 | 336 | +56.609% |
| 2026-10-22 | 66.60 | 69.50 | 57.17 | 58.05 | -39.594% | 84 | 287 | +25.719% |
| 2026-10-21 | 89.90 | 99.80 | 89.00 | 96.10 | +27.285% | 17 | 285 | -24.058% |
| 2026-10-20 | 77.32 | 92.52 | 75.50 | 75.50 | -2.593% | 37 | 304 | -3.338% |
| 2026-10-19 | 72.20 | 78.50 | 69.74 | 77.51 | +26.033% | 25 | 292 | -5.844% |
| 2026-10-16 | 89.00 | 89.00 | 61.50 | 61.50 | -31.085% | 83 | 249 | +18.667% |
| 2026-10-15 | 81.96 | 92.30 | 81.96 | 89.24 | +4.742% | 17 | 233 | -18.221% |
| 2026-10-14 | 99.90 | 99.90 | 85.20 | 85.20 | -37.914% | 9 | 234 | -14.343% |
| 2026-10-13 | 137.23 | 137.23 | 137.23 | 137.23 | +3.180% | 5 | 234 | -46.819% |
| 2026-10-12 | 139.10 | 139.10 | 133.00 | 133.00 | -7.952% | 6 | 233 | -45.128% |
| 2026-10-09 | 143.10 | 147.91 | 143.10 | 144.49 | +17.768% | 6 | 232 | -49.491% |
| 2026-10-08 | 132.12 | 132.12 | 121.87 | 122.69 | -8.077% | 45 | 177 | -40.517% |
| 2026-10-07 | 138.52 | 138.52 | 133.47 | 133.47 | -18.182% | 40 | 129 | -45.321% |
| 2026-10-06 | 168.37 | 175.86 | 160.50 | 163.13 | +13.261% | 10 | 126 | -55.263% |
| 2026-10-05 | 122.72 | 144.03 | 122.72 | 144.03 | +22.474% | 11 | 118 | -49.330% |
| 2026-10-02 | 124.75 | 133.10 | 115.80 | 117.60 | +22.245% | 9 | 115 | -37.942% |
| 2026-10-01 | 96.53 | 96.53 | 96.20 | 96.20 | -11.336% | 10 | 110 | -24.137% |
| 2026-09-28 | 107.40 | 108.50 | 107.40 | 108.50 | -13.339% | 9 | 94 | -32.737% |
| 2026-09-25 | 125.20 | 125.20 | 125.20 | 125.20 | -1.572% | 1 | 93 | -41.709% |
| 2026-09-24 | 110.61 | 127.20 | 110.61 | 127.20 | +1.234% | 88 | 75 | -42.626% |
| 2026-09-23 | 125.65 | 125.65 | 125.65 | 125.65 | -19.548% | 27 | 62 | -41.918% |
| 2026-09-22 | 155.85 | 159.40 | 155.85 | 156.18 | -0.478% | 11 | 64 | -53.272% |
| 2026-09-21 | 131.87 | 156.93 | 131.87 | 156.93 | +64.497% | 4 | 62 | -53.495% |
| 2026-09-18 | 94.10 | 95.40 | 94.10 | 95.40 | -7.468% | 3 | 61 | -23.501% |
| 2026-09-17 | 103.10 | 103.10 | 103.10 | 103.10 | -9.147% | 5 | 61 | -29.214% |
| 2026-09-10 | 106.63 | 113.48 | 106.63 | 113.48 | -12.398% | 2 | 60 | -35.689% |
| 2026-09-09 | 129.54 | 129.54 | 129.54 | 129.54 | -20.576% | 1 | 59 | -43.662% |
| 2026-09-03 | 163.20 | 163.20 | 163.10 | 163.10 | -10.434% | 13 | 54 | -55.254% |
| 2026-08-27 | 182.10 | 182.10 | 182.10 | 182.10 | +12.895% | 4 | 54 | -59.923% |
| 2026-08-24 | 161.30 | 161.30 | 161.30 | 161.30 | -2.790% | 6 | 48 | -54.755% |
| 2026-08-20 | 171.94 | 171.94 | 165.93 | 165.93 | -15.398% | 39 | 47 | -56.018% |
| 2026-08-18 | 200.30 | 200.30 | 196.13 | 196.13 | -21.814% | 47 | 16 | -62.790% |
| 2026-08-14 | 250.85 | 250.85 | 250.85 | 250.85 | +2.471% | 1 | 15 | -70.907% |
| 2026-08-07 | 244.80 | 244.80 | 244.80 | 244.80 | 0.000% | 15 | 0 | -70.188% |