SPXW261120C07900000
SPX Weekly Nov 20 2026 7900.00 Call
optionOPRA
EODOct 28, 2026
41.95USD+5.668%(+2.25)51Vol917OI
SPXW261120C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.55 | 43.98 | 36.78 | 41.95 | +5.668% | 51 | 904 | 0.000% |
| 2026-10-27 | 33.35 | 43.96 | 29.18 | 39.70 | +30.592% | 172 | 976 | +5.668% |
| 2026-10-26 | 26.68 | 35.32 | 26.68 | 30.40 | +18.288% | 102 | 986 | +37.993% |
| 2026-10-23 | 28.32 | 29.99 | 24.89 | 25.70 | -27.606% | 282 | 890 | +63.230% |
| 2026-10-22 | 38.80 | 41.85 | 31.77 | 35.50 | -40.546% | 319 | 703 | +18.169% |
| 2026-10-21 | 49.38 | 61.91 | 46.20 | 59.71 | +20.262% | 81 | 668 | -29.744% |
| 2026-10-20 | 36.70 | 56.97 | 36.70 | 49.65 | +21.098% | 54 | 643 | -15.509% |
| 2026-10-19 | 43.66 | 49.50 | 40.27 | 41.00 | +11.869% | 58 | 436 | +2.317% |
| 2026-10-16 | 58.70 | 59.47 | 35.31 | 36.65 | -42.110% | 249 | 355 | +14.461% |
| 2026-10-15 | 47.04 | 63.31 | 44.85 | 63.31 | +12.451% | 135 | 287 | -33.739% |
| 2026-10-14 | 77.56 | 77.56 | 51.20 | 56.30 | -38.315% | 120 | 262 | -25.488% |
| 2026-10-13 | 93.90 | 93.90 | 85.74 | 91.27 | -2.385% | 38 | 251 | -54.037% |
| 2026-10-12 | 94.90 | 94.93 | 90.50 | 93.50 | -6.780% | 40 | 241 | -55.134% |
| 2026-10-09 | 93.35 | 104.39 | 88.25 | 100.30 | +16.682% | 37 | 217 | -58.175% |
| 2026-10-08 | 98.50 | 98.50 | 80.06 | 85.96 | -18.071% | 55 | 212 | -51.198% |
| 2026-10-07 | 101.36 | 106.30 | 92.03 | 104.92 | -11.024% | 72 | 216 | -60.017% |
| 2026-10-06 | 114.64 | 130.00 | 113.93 | 117.92 | +19.631% | 82 | 189 | -64.425% |
| 2026-10-05 | 84.80 | 107.50 | 84.80 | 98.57 | +21.242% | 60 | 173 | -57.441% |
| 2026-10-02 | 87.00 | 96.70 | 80.35 | 81.30 | +13.706% | 10 | 172 | -48.401% |
| 2026-10-01 | 61.28 | 71.50 | 55.39 | 71.50 | -7.599% | 51 | 159 | -41.329% |
| 2026-09-30 | 79.93 | 84.80 | 77.38 | 77.38 | +7.622% | 5 | 159 | -45.787% |
| 2026-09-29 | 73.90 | 73.90 | 65.37 | 71.90 | -3.230% | 50 | 131 | -41.655% |
| 2026-09-28 | 84.40 | 84.40 | 74.00 | 74.30 | -24.691% | 17 | 139 | -43.540% |
| 2026-09-25 | 89.00 | 98.66 | 89.00 | 98.66 | +10.112% | 50 | 112 | -57.480% |
| 2026-09-24 | 81.08 | 91.40 | 78.87 | 89.60 | -1.104% | 19 | 104 | -53.181% |
| 2026-09-23 | 98.70 | 98.70 | 89.70 | 90.60 | -26.095% | 5 | 104 | -53.698% |
| 2026-09-22 | 124.24 | 124.24 | 112.55 | 122.59 | -2.420% | 11 | 112 | -65.780% |
| 2026-09-21 | 86.24 | 127.20 | 86.24 | 125.63 | +82.046% | 45 | 99 | -66.608% |
| 2026-09-18 | 64.83 | 69.01 | 64.83 | 69.01 | +41.385% | 4 | 96 | -39.212% |
| 2026-09-16 | 67.30 | 69.50 | 48.81 | 48.81 | -25.333% | 5 | 95 | -14.054% |
| 2026-09-15 | 64.86 | 65.37 | 64.70 | 65.37 | -17.970% | 7 | 89 | -35.827% |
| 2026-09-14 | 76.20 | 79.93 | 75.94 | 79.69 | -17.845% | 14 | 75 | -47.359% |
| 2026-09-11 | 97.00 | 97.00 | 97.00 | 97.00 | +24.359% | 1 | 76 | -56.753% |
| 2026-09-10 | 77.00 | 81.44 | 77.00 | 78.00 | -29.907% | 15 | 75 | -46.218% |
| 2026-09-08 | 111.28 | 111.28 | 111.28 | 111.28 | -6.762% | 1 | 76 | -62.302% |
| 2026-09-04 | 116.11 | 123.70 | 116.11 | 119.35 | -12.934% | 7 | 73 | -64.851% |
| 2026-09-03 | 119.82 | 137.08 | 119.82 | 137.08 | +27.849% | 14 | 68 | -69.397% |
| 2026-09-02 | 103.05 | 107.22 | 103.05 | 107.22 | +5.428% | 8 | 63 | -60.875% |
| 2026-09-01 | 96.70 | 101.70 | 96.35 | 101.70 | -11.373% | 4 | 65 | -58.751% |
| 2026-08-31 | 114.75 | 114.75 | 114.75 | 114.75 | -22.623% | 1 | 65 | -63.442% |
| 2026-08-28 | 146.18 | 148.30 | 146.11 | 148.30 | +13.858% | 4 | 65 | -71.713% |
| 2026-08-26 | 126.20 | 130.25 | 126.20 | 130.25 | +8.950% | 13 | 58 | -67.793% |
| 2026-08-24 | 119.55 | 119.55 | 119.55 | 119.55 | -11.510% | 1 | 58 | -64.910% |
| 2026-08-21 | 141.00 | 141.00 | 134.73 | 135.10 | +6.824% | 6 | 60 | -68.949% |
| 2026-08-20 | 142.64 | 142.64 | 126.47 | 126.47 | -16.050% | 7 | 63 | -66.830% |
| 2026-08-19 | 150.65 | 150.65 | 150.65 | 150.65 | -2.806% | 2 | 65 | -72.154% |
| 2026-08-18 | 155.00 | 155.00 | 155.00 | 155.00 | -16.465% | 1 | 65 | -72.935% |
| 2026-08-17 | 187.37 | 187.37 | 185.55 | 185.55 | -8.071% | 6 | 60 | -77.392% |
| 2026-08-14 | 213.46 | 216.67 | 201.84 | 201.84 | -7.794% | 8 | 59 | -79.216% |
| 2026-08-13 | 217.99 | 218.90 | 217.99 | 218.90 | +8.781% | 9 | 58 | -80.836% |
| 2026-08-05 | 201.23 | 201.23 | 201.23 | 201.23 | +6.313% | 1 | 58 | -79.153% |
| 2026-08-04 | 183.69 | 189.28 | 183.69 | 189.28 | +41.465% | 5 | 55 | -77.837% |
| 2026-08-03 | 113.05 | 133.80 | 113.05 | 133.80 | +44.758% | 22 | 37 | -68.647% |
| 2026-07-31 | 74.70 | 92.43 | 74.70 | 92.43 | +35.072% | 6 | 35 | -54.614% |
| 2026-07-30 | 69.05 | 69.05 | 68.43 | 68.43 | +20.645% | 4 | 33 | -38.696% |
| 2026-07-29 | 72.90 | 74.59 | 56.72 | 56.72 | -51.546% | 7 | 29 | -26.040% |
| 2026-07-21 | 117.06 | 117.06 | 117.06 | 117.06 | +11.274% | 1 | 29 | -64.164% |
| 2026-07-20 | 105.20 | 105.20 | 105.20 | 105.20 | -7.059% | 7 | 36 | -60.124% |
| 2026-07-17 | 121.10 | 121.10 | 113.13 | 113.19 | -14.048% | 13 | 25 | -62.938% |
| 2026-07-16 | 138.30 | 138.30 | 131.55 | 131.69 | -17.642% | 5 | 23 | -68.145% |
| 2026-07-10 | 159.90 | 159.90 | 159.90 | 159.90 | +16.299% | 2 | 22 | -73.765% |
| 2026-07-07 | 137.49 | 137.49 | 137.49 | 137.49 | -10.313% | 1 | 21 | -69.489% |
| 2026-07-06 | 153.30 | 153.30 | 153.30 | 153.30 | +8.585% | 5 | 20 | -72.635% |
| 2026-07-01 | 141.18 | 141.18 | 141.18 | 141.18 | -2.634% | 1 | 20 | -70.286% |
| 2026-06-30 | 130.47 | 145.00 | 130.10 | 145.00 | +27.641% | 9 | 16 | -71.069% |
| 2026-06-26 | 113.60 | 113.60 | 113.60 | 113.60 | -4.538% | 3 | 13 | -63.072% |
| 2026-06-25 | 119.00 | 119.00 | 119.00 | 119.00 | -2.058% | 4 | 11 | -64.748% |
| 2026-06-23 | 121.50 | 121.50 | 121.50 | 121.50 | -26.692% | 9 | 2 | -65.473% |
| 2026-06-18 | 165.74 | 165.74 | 165.74 | 165.74 | 0.000% | 2 | 0 | -74.689% |