SPXW261120C07850000
SPX Weekly Nov 20 2026 7850.00 Call
optionOPRA
EODOct 28, 2026
62.37USD+10.782%(+6.07)52Vol1,079OI
SPXW261120C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.30 | 68.24 | 52.61 | 62.37 | +10.782% | 52 | 1,091 | 0.000% |
| 2026-10-27 | 50.05 | 60.00 | 44.41 | 56.30 | +26.973% | 258 | 1,072 | +10.782% |
| 2026-10-26 | 39.81 | 50.00 | 39.81 | 44.34 | +18.556% | 177 | 994 | +40.663% |
| 2026-10-23 | 39.82 | 43.40 | 36.88 | 37.40 | -28.503% | 123 | 977 | +66.765% |
| 2026-10-22 | 56.60 | 58.40 | 45.00 | 52.31 | -34.375% | 531 | 968 | +19.232% |
| 2026-10-21 | 66.70 | 84.45 | 64.70 | 79.71 | +28.357% | 247 | 895 | -21.754% |
| 2026-10-20 | 52.18 | 74.70 | 52.18 | 62.10 | +0.161% | 71 | 879 | +0.435% |
| 2026-10-19 | 59.00 | 64.59 | 56.00 | 62.00 | +18.660% | 49 | 890 | +0.597% |
| 2026-10-16 | 75.00 | 78.98 | 50.21 | 52.25 | -36.667% | 110 | 840 | +19.368% |
| 2026-10-15 | 67.00 | 85.09 | 61.75 | 82.50 | +10.649% | 38 | 830 | -24.400% |
| 2026-10-14 | 102.30 | 104.17 | 71.60 | 74.56 | -37.565% | 235 | 698 | -16.349% |
| 2026-10-13 | 120.17 | 120.17 | 111.22 | 119.42 | +3.215% | 120 | 733 | -47.773% |
| 2026-10-12 | 120.50 | 121.91 | 115.70 | 115.70 | -8.783% | 412 | 409 | -46.093% |
| 2026-10-09 | 118.35 | 130.70 | 114.12 | 126.84 | +18.101% | 36 | 398 | -50.828% |
| 2026-10-08 | 115.83 | 122.53 | 103.51 | 107.40 | -16.931% | 24 | 397 | -41.927% |
| 2026-10-07 | 119.60 | 132.31 | 118.40 | 129.29 | -9.707% | 79 | 408 | -51.760% |
| 2026-10-06 | 141.85 | 157.95 | 141.85 | 143.19 | +10.231% | 30 | 394 | -56.442% |
| 2026-10-05 | 118.75 | 129.90 | 118.75 | 129.90 | +28.499% | 21 | 391 | -51.986% |
| 2026-10-02 | 110.13 | 114.12 | 95.40 | 101.09 | +18.957% | 14 | 380 | -38.303% |
| 2026-10-01 | 75.50 | 84.98 | 75.50 | 84.98 | -18.602% | 8 | 382 | -26.606% |
| 2026-09-30 | 103.20 | 104.40 | 103.20 | 104.40 | +17.966% | 2 | 381 | -40.259% |
| 2026-09-29 | 83.84 | 89.75 | 83.84 | 88.50 | -5.751% | 20 | 374 | -29.525% |
| 2026-09-28 | 94.82 | 96.20 | 93.90 | 93.90 | -24.820% | 4 | 374 | -33.578% |
| 2026-09-25 | 109.50 | 124.90 | 109.50 | 124.90 | +12.624% | 32 | 364 | -50.064% |
| 2026-09-24 | 96.31 | 112.70 | 96.31 | 110.90 | -1.159% | 13 | 354 | -43.760% |
| 2026-09-23 | 132.11 | 132.11 | 112.20 | 112.20 | -19.920% | 3 | 354 | -44.412% |
| 2026-09-22 | 144.96 | 144.98 | 137.85 | 140.11 | -6.130% | 115 | 316 | -55.485% |
| 2026-09-21 | 106.80 | 149.26 | 106.80 | 149.26 | +80.724% | 21 | 313 | -58.214% |
| 2026-09-18 | 82.59 | 82.59 | 82.59 | 82.59 | -11.308% | 6 | 307 | -24.482% |
| 2026-09-17 | 90.22 | 93.12 | 90.22 | 93.12 | +56.452% | 53 | 281 | -33.022% |
| 2026-09-16 | 67.32 | 67.32 | 59.28 | 59.52 | -36.949% | 4 | 279 | +4.788% |
| 2026-09-14 | 99.59 | 99.59 | 94.40 | 94.40 | -18.522% | 2 | 278 | -33.930% |
| 2026-09-11 | 115.86 | 115.86 | 115.86 | 115.86 | +22.048% | 1 | 273 | -46.168% |
| 2026-09-10 | 94.93 | 94.93 | 94.93 | 94.93 | -13.935% | 1 | 274 | -34.299% |
| 2026-09-09 | 112.82 | 112.82 | 108.59 | 110.30 | -15.911% | 15 | 260 | -43.454% |
| 2026-09-08 | 131.17 | 131.17 | 131.17 | 131.17 | -20.164% | 2 | 262 | -52.451% |
| 2026-09-03 | 164.60 | 164.60 | 164.30 | 164.30 | +28.430% | 18 | 246 | -62.039% |
| 2026-09-02 | 117.41 | 128.87 | 117.41 | 127.93 | +9.062% | 6 | 247 | -51.247% |
| 2026-09-01 | 117.30 | 117.30 | 117.30 | 117.30 | -11.598% | 3 | 245 | -46.829% |
| 2026-08-31 | 134.32 | 134.32 | 132.69 | 132.69 | -13.591% | 104 | 145 | -52.996% |
| 2026-08-28 | 170.73 | 170.76 | 153.56 | 153.56 | -7.716% | 114 | 33 | -59.384% |
| 2026-08-27 | 158.80 | 169.60 | 158.80 | 166.40 | +13.120% | 19 | 30 | -62.518% |
| 2026-08-26 | 147.10 | 147.10 | 147.10 | 147.10 | -0.420% | 2 | 30 | -57.600% |
| 2026-08-25 | 147.72 | 147.72 | 147.72 | 147.72 | -10.570% | 2 | 28 | -57.778% |
| 2026-08-21 | 159.30 | 165.18 | 159.30 | 165.18 | -7.213% | 6 | 23 | -62.241% |
| 2026-08-18 | 178.02 | 178.02 | 178.02 | 178.02 | -19.155% | 1 | 22 | -64.965% |
| 2026-08-17 | 220.20 | 220.20 | 220.20 | 220.20 | -4.485% | 1 | 21 | -71.676% |
| 2026-08-14 | 244.82 | 244.82 | 230.54 | 230.54 | -7.821% | 3 | 20 | -72.946% |
| 2026-08-13 | 250.10 | 250.10 | 250.10 | 250.10 | +11.493% | 1 | 20 | -75.062% |
| 2026-08-10 | 224.32 | 224.32 | 224.32 | 224.32 | +7.531% | 2 | 18 | -72.196% |
| 2026-08-06 | 208.61 | 208.61 | 208.61 | 208.61 | -11.268% | 5 | 23 | -70.102% |
| 2026-08-04 | 235.10 | 235.10 | 235.10 | 235.10 | +51.190% | 5 | 18 | -73.471% |
| 2026-08-03 | 155.50 | 155.50 | 155.50 | 155.50 | +46.698% | 2 | 17 | -59.891% |
| 2026-07-31 | 104.40 | 106.00 | 104.40 | 106.00 | +20.867% | 23 | 13 | -41.160% |
| 2026-07-30 | 87.70 | 87.70 | 87.70 | 87.70 | +4.779% | 3 | 16 | -28.883% |
| 2026-07-29 | 83.70 | 83.70 | 83.70 | 83.70 | -25.824% | 4 | 12 | -25.484% |
| 2026-07-27 | 112.84 | 112.84 | 112.84 | 112.84 | +8.709% | 2 | 12 | -44.727% |
| 2026-07-23 | 103.80 | 103.80 | 103.80 | 103.80 | -24.106% | 5 | 13 | -39.913% |
| 2026-07-17 | 138.14 | 138.14 | 136.77 | 136.77 | -16.629% | 2 | 13 | -54.398% |
| 2026-07-14 | 164.05 | 164.05 | 164.05 | 164.05 | +19.937% | 1 | 13 | -61.981% |
| 2026-06-25 | 136.78 | 136.78 | 136.78 | 136.78 | -10.660% | 2 | 11 | -54.401% |
| 2026-06-23 | 153.10 | 153.10 | 153.10 | 153.10 | 0.000% | 11 | 0 | -59.262% |