SPXW261120C07870000
SPX Weekly Nov 20 2026 7870.00 Call
optionOPRA
EODOct 28, 2026
47.48USD-12.463%(-6.76)8Vol201OI
SPXW261120C07870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.90 | 52.85 | 47.48 | 47.48 | -12.463% | 8 | 196 | 0.000% |
| 2026-10-27 | 43.87 | 54.24 | 43.87 | 54.24 | +40.155% | 18 | 194 | -12.463% |
| 2026-10-26 | 36.80 | 43.40 | 36.80 | 38.70 | +10.508% | 19 | 186 | +22.687% |
| 2026-10-23 | 35.92 | 35.92 | 35.02 | 35.02 | -18.653% | 3 | 184 | +35.580% |
| 2026-10-22 | 42.03 | 43.05 | 40.15 | 43.05 | -41.148% | 101 | 129 | +10.290% |
| 2026-10-21 | 62.28 | 73.15 | 62.28 | 73.15 | +37.216% | 19 | 137 | -35.092% |
| 2026-10-20 | 60.70 | 61.08 | 53.31 | 53.31 | +1.640% | 20 | 144 | -10.936% |
| 2026-10-19 | 51.80 | 52.45 | 50.32 | 52.45 | +16.763% | 3 | 146 | -9.476% |
| 2026-10-16 | 70.30 | 70.30 | 44.10 | 44.92 | -38.893% | 43 | 149 | +5.699% |
| 2026-10-15 | 57.02 | 73.51 | 57.00 | 73.51 | +15.400% | 26 | 127 | -35.410% |
| 2026-10-14 | 67.70 | 67.70 | 63.70 | 63.70 | -37.167% | 6 | 127 | -25.463% |
| 2026-10-13 | 103.48 | 103.48 | 100.87 | 101.38 | -5.429% | 18 | 141 | -53.166% |
| 2026-10-12 | 107.20 | 107.20 | 107.20 | 107.20 | -7.427% | 1 | 142 | -55.709% |
| 2026-10-09 | 112.59 | 115.80 | 112.59 | 115.80 | +7.621% | 29 | 123 | -58.998% |
| 2026-10-08 | 107.60 | 107.60 | 107.60 | 107.60 | -9.716% | 1 | 122 | -55.874% |
| 2026-10-07 | 119.18 | 119.18 | 119.18 | 119.18 | -16.435% | 2 | 122 | -60.161% |
| 2026-10-06 | 140.00 | 142.62 | 139.87 | 142.62 | +28.579% | 60 | 79 | -66.709% |
| 2026-10-05 | 109.30 | 116.70 | 109.30 | 110.92 | +19.384% | 19 | 78 | -57.194% |
| 2026-10-02 | 103.90 | 103.90 | 91.23 | 92.91 | +33.876% | 13 | 85 | -48.897% |
| 2026-10-01 | 69.40 | 69.40 | 69.40 | 69.40 | -12.880% | 1 | 84 | -31.585% |
| 2026-09-29 | 79.66 | 79.66 | 79.66 | 79.66 | -8.751% | 10 | 74 | -40.397% |
| 2026-09-28 | 97.70 | 97.70 | 87.30 | 87.30 | -24.350% | 2 | 75 | -45.613% |
| 2026-09-25 | 115.40 | 115.40 | 115.40 | 115.40 | +13.137% | 1 | 75 | -58.856% |
| 2026-09-24 | 103.80 | 103.80 | 102.00 | 102.00 | +0.761% | 9 | 67 | -53.451% |
| 2026-09-23 | 107.63 | 107.63 | 101.23 | 101.23 | -24.931% | 4 | 69 | -53.097% |
| 2026-09-22 | 134.85 | 134.85 | 134.85 | 134.85 | -2.013% | 1 | 69 | -64.791% |
| 2026-09-21 | 111.80 | 137.62 | 111.80 | 137.62 | +117.169% | 13 | 58 | -65.499% |
| 2026-09-16 | 78.41 | 78.41 | 58.58 | 63.37 | -39.688% | 7 | 53 | -25.075% |
| 2026-09-11 | 105.07 | 105.07 | 105.07 | 105.07 | +18.322% | 5 | 44 | -54.811% |
| 2026-09-10 | 88.80 | 88.80 | 88.80 | 88.80 | -26.654% | 3 | 41 | -46.532% |
| 2026-09-08 | 121.07 | 121.07 | 121.07 | 121.07 | -22.604% | 1 | 41 | -60.783% |
| 2026-08-28 | 156.43 | 156.43 | 156.43 | 156.43 | +6.097% | 1 | 41 | -69.648% |
| 2026-08-20 | 147.44 | 147.44 | 147.44 | 147.44 | -30.757% | 3 | 41 | -67.797% |
| 2026-08-17 | 212.93 | 212.93 | 212.93 | 212.93 | -1.215% | 1 | 41 | -77.702% |
| 2026-08-14 | 215.55 | 215.55 | 215.55 | 215.55 | -8.935% | 5 | 38 | -77.973% |
| 2026-08-13 | 236.70 | 236.70 | 236.70 | 236.70 | 0.000% | 38 | 0 | -79.941% |