SPXW261120C07825000
SPX Weekly Nov 20 2026 7825.00 Call
optionOPRA
EODOct 28, 2026
73.21USD+2.106%(+1.51)148Vol794OI
SPXW261120C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.60 | 87.68 | 66.03 | 73.21 | +2.106% | 148 | 787 | 0.000% |
| 2026-10-27 | 59.00 | 71.70 | 51.40 | 71.70 | +26.678% | 24 | 786 | +2.106% |
| 2026-10-26 | 47.33 | 58.60 | 45.15 | 56.60 | +25.778% | 29 | 793 | +29.346% |
| 2026-10-23 | 48.97 | 51.45 | 44.67 | 45.00 | -25.249% | 416 | 425 | +62.689% |
| 2026-10-22 | 55.00 | 62.08 | 54.75 | 60.20 | -34.279% | 9 | 424 | +21.611% |
| 2026-10-21 | 75.98 | 97.00 | 75.98 | 91.60 | +20.558% | 10 | 430 | -20.076% |
| 2026-10-20 | 72.20 | 84.95 | 70.88 | 75.98 | +1.987% | 74 | 545 | -3.646% |
| 2026-10-19 | 67.12 | 78.70 | 67.12 | 74.50 | +18.348% | 11 | 542 | -1.732% |
| 2026-10-16 | 94.76 | 94.76 | 62.90 | 62.95 | -34.153% | 181 | 414 | +16.299% |
| 2026-10-15 | 76.72 | 95.60 | 76.54 | 95.60 | +15.320% | 194 | 283 | -23.421% |
| 2026-10-14 | 105.20 | 105.20 | 82.90 | 82.90 | -37.856% | 29 | 305 | -11.689% |
| 2026-10-13 | 128.98 | 133.40 | 121.83 | 133.40 | +2.615% | 136 | 366 | -45.120% |
| 2026-10-12 | 134.20 | 134.20 | 130.00 | 130.00 | -8.134% | 13 | 377 | -43.685% |
| 2026-10-09 | 141.37 | 141.51 | 141.37 | 141.51 | +11.601% | 2 | 375 | -48.265% |
| 2026-10-08 | 126.80 | 126.80 | 126.80 | 126.80 | -12.067% | 1 | 376 | -42.263% |
| 2026-10-07 | 141.04 | 144.20 | 140.20 | 144.20 | -9.194% | 5 | 374 | -49.230% |
| 2026-10-06 | 156.10 | 172.78 | 156.10 | 158.80 | +18.685% | 42 | 352 | -53.898% |
| 2026-10-05 | 115.77 | 145.37 | 115.77 | 133.80 | +16.247% | 34 | 337 | -45.284% |
| 2026-10-02 | 130.24 | 130.24 | 113.40 | 115.10 | +17.653% | 7 | 332 | -36.394% |
| 2026-10-01 | 82.10 | 98.20 | 82.10 | 97.83 | -7.402% | 53 | 298 | -25.166% |
| 2026-09-30 | 105.65 | 105.65 | 105.65 | 105.65 | -1.994% | 1 | 298 | -30.705% |
| 2026-09-28 | 109.88 | 109.88 | 101.50 | 107.80 | -21.337% | 10 | 297 | -32.087% |
| 2026-09-25 | 127.76 | 137.04 | 122.80 | 137.04 | +25.633% | 28 | 289 | -46.578% |
| 2026-09-24 | 109.08 | 109.08 | 109.08 | 109.08 | -13.187% | 1 | 289 | -32.884% |
| 2026-09-23 | 125.65 | 125.65 | 125.65 | 125.65 | -16.871% | 9 | 280 | -41.735% |
| 2026-09-22 | 151.48 | 151.48 | 151.15 | 151.15 | -1.991% | 110 | 262 | -51.565% |
| 2026-09-21 | 118.50 | 154.22 | 118.50 | 154.22 | +48.689% | 7 | 263 | -52.529% |
| 2026-09-17 | 101.30 | 103.72 | 101.30 | 103.72 | +9.838% | 2 | 263 | -29.416% |
| 2026-09-15 | 94.43 | 94.43 | 94.43 | 94.43 | -9.964% | 1 | 255 | -22.472% |
| 2026-09-10 | 104.56 | 111.35 | 104.56 | 104.88 | -28.297% | 3 | 254 | -30.196% |
| 2026-08-31 | 146.27 | 146.27 | 146.27 | 146.27 | -12.815% | 102 | 152 | -49.949% |
| 2026-08-28 | 167.77 | 167.77 | 167.77 | 167.77 | +4.400% | 110 | 58 | -56.363% |
| 2026-08-25 | 164.90 | 164.90 | 159.30 | 160.70 | -5.842% | 5 | 56 | -54.443% |
| 2026-08-21 | 173.05 | 173.05 | 170.67 | 170.67 | -11.757% | 2 | 56 | -57.104% |
| 2026-08-18 | 193.41 | 193.41 | 193.41 | 193.41 | -13.729% | 38 | 56 | -62.148% |
| 2026-08-17 | 224.73 | 224.73 | 224.19 | 224.19 | -15.524% | 38 | 21 | -67.345% |
| 2026-08-13 | 265.39 | 265.39 | 265.39 | 265.39 | +9.511% | 1 | 21 | -72.414% |
| 2026-08-07 | 242.34 | 242.34 | 242.34 | 242.34 | +18.042% | 1 | 20 | -69.790% |
| 2026-08-04 | 205.30 | 205.30 | 205.30 | 205.30 | +23.526% | 2 | 20 | -64.340% |
| 2026-08-03 | 152.40 | 166.20 | 152.40 | 166.20 | +71.694% | 16 | 27 | -55.951% |
| 2026-07-30 | 95.20 | 96.80 | 95.20 | 96.80 | +5.908% | 13 | 26 | -24.370% |
| 2026-07-29 | 91.30 | 91.40 | 91.20 | 91.40 | -16.682% | 18 | 18 | -19.902% |
| 2026-07-28 | 109.70 | 109.70 | 109.70 | 109.70 | -36.736% | 2 | 18 | -33.263% |
| 2026-07-06 | 173.40 | 173.40 | 173.40 | 173.40 | -0.630% | 10 | 8 | -57.780% |
| 2026-06-30 | 164.85 | 174.50 | 164.85 | 174.50 | 0.000% | 11 | 0 | -58.046% |