SPXW261120C07925000
SPX Weekly Nov 20 2026 7925.00 Call
optionOPRA
EODOct 28, 2026
40.40USD+20.238%(+6.80)46Vol688OI
SPXW261120C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.60 | 40.40 | 31.00 | 40.40 | +20.238% | 46 | 693 | 0.000% |
| 2026-10-27 | 25.36 | 34.10 | 25.36 | 33.60 | +32.024% | 50 | 700 | +20.238% |
| 2026-10-26 | 21.82 | 26.75 | 21.82 | 25.45 | +23.664% | 589 | 613 | +58.743% |
| 2026-10-23 | 23.28 | 24.62 | 20.47 | 20.58 | -28.566% | 346 | 294 | +96.307% |
| 2026-10-22 | 33.75 | 33.75 | 26.50 | 28.81 | -43.840% | 23 | 296 | +40.229% |
| 2026-10-21 | 37.89 | 53.52 | 37.89 | 51.30 | +36.983% | 64 | 332 | -21.248% |
| 2026-10-20 | 29.83 | 45.05 | 29.83 | 37.45 | +7.615% | 49 | 337 | +7.877% |
| 2026-10-19 | 36.38 | 41.74 | 34.80 | 34.80 | +16.349% | 140 | 284 | +16.092% |
| 2026-10-16 | 50.47 | 50.47 | 29.58 | 29.91 | -42.481% | 81 | 270 | +35.072% |
| 2026-10-15 | 41.00 | 52.00 | 41.00 | 52.00 | +15.633% | 55 | 288 | -22.308% |
| 2026-10-14 | 59.90 | 59.90 | 44.50 | 44.97 | -43.484% | 18 | 292 | -10.162% |
| 2026-10-13 | 75.72 | 80.92 | 75.72 | 79.57 | +1.234% | 30 | 285 | -49.227% |
| 2026-10-12 | 78.90 | 78.90 | 78.06 | 78.60 | -11.186% | 19 | 282 | -48.601% |
| 2026-10-09 | 80.11 | 89.50 | 79.15 | 88.50 | +21.050% | 22 | 270 | -54.350% |
| 2026-10-08 | 80.80 | 85.40 | 71.04 | 73.11 | -22.240% | 23 | 269 | -44.741% |
| 2026-10-07 | 85.24 | 94.02 | 82.80 | 94.02 | -13.743% | 6 | 269 | -57.030% |
| 2026-10-06 | 112.50 | 117.20 | 109.00 | 109.00 | +17.432% | 4 | 270 | -62.936% |
| 2026-10-05 | 73.26 | 96.20 | 73.26 | 92.82 | +28.346% | 6 | 271 | -56.475% |
| 2026-10-02 | 85.40 | 85.40 | 72.32 | 72.32 | +18.947% | 2 | 270 | -44.137% |
| 2026-10-01 | 49.17 | 60.80 | 49.17 | 60.80 | -15.719% | 16 | 285 | -33.553% |
| 2026-09-30 | 72.14 | 72.14 | 72.14 | 72.14 | +17.876% | 1 | 284 | -43.998% |
| 2026-09-29 | 64.78 | 64.78 | 57.62 | 61.20 | -15.551% | 92 | 227 | -33.987% |
| 2026-09-28 | 68.80 | 72.47 | 68.80 | 72.47 | -19.763% | 2 | 225 | -44.253% |
| 2026-09-25 | 79.44 | 90.32 | 78.60 | 90.32 | +22.751% | 105 | 156 | -55.270% |
| 2026-09-24 | 72.24 | 73.58 | 72.24 | 73.58 | -18.831% | 5 | 153 | -45.094% |
| 2026-09-23 | 97.53 | 97.53 | 90.65 | 90.65 | -14.319% | 12 | 153 | -55.433% |
| 2026-09-22 | 109.98 | 109.98 | 100.70 | 105.80 | +9.524% | 28 | 142 | -61.815% |
| 2026-09-21 | 88.50 | 96.60 | 88.50 | 96.60 | +56.640% | 3 | 142 | -58.178% |
| 2026-09-18 | 58.70 | 61.67 | 58.70 | 61.67 | +2.255% | 27 | 135 | -34.490% |
| 2026-09-16 | 61.90 | 63.40 | 60.31 | 60.31 | +8.863% | 51 | 96 | -33.013% |
| 2026-09-15 | 55.40 | 55.40 | 55.40 | 55.40 | -17.926% | 1 | 96 | -27.076% |
| 2026-09-14 | 67.50 | 67.50 | 67.50 | 67.50 | -22.592% | 1 | 97 | -40.148% |
| 2026-09-11 | 87.70 | 87.70 | 87.20 | 87.20 | +26.929% | 8 | 90 | -53.670% |
| 2026-09-10 | 70.40 | 70.40 | 68.70 | 68.70 | -14.880% | 2 | 89 | -41.194% |
| 2026-09-09 | 81.70 | 83.40 | 80.71 | 80.71 | -13.037% | 13 | 80 | -49.944% |
| 2026-09-08 | 97.80 | 101.03 | 92.81 | 92.81 | -15.450% | 16 | 82 | -56.470% |
| 2026-09-04 | 109.77 | 109.77 | 109.77 | 109.77 | -13.335% | 1 | 81 | -63.196% |
| 2026-09-03 | 126.66 | 126.66 | 126.66 | 126.66 | +44.589% | 1 | 82 | -68.104% |
| 2026-09-01 | 86.82 | 87.60 | 86.82 | 87.60 | -28.896% | 17 | 71 | -53.881% |
| 2026-08-27 | 123.20 | 123.20 | 123.20 | 123.20 | -6.808% | 9 | 62 | -67.208% |
| 2026-08-21 | 132.20 | 132.20 | 132.20 | 132.20 | -30.164% | 9 | 53 | -69.440% |
| 2026-08-14 | 200.13 | 204.10 | 189.30 | 189.30 | +0.249% | 9 | 50 | -78.658% |
| 2026-08-10 | 188.83 | 188.83 | 188.83 | 188.83 | +0.575% | 1 | 49 | -78.605% |
| 2026-08-07 | 187.75 | 187.75 | 187.75 | 187.75 | -6.518% | 1 | 48 | -78.482% |
| 2026-08-04 | 172.35 | 200.84 | 172.35 | 200.84 | +61.968% | 6 | 44 | -79.884% |
| 2026-08-03 | 124.00 | 124.00 | 124.00 | 124.00 | +61.039% | 12 | 36 | -67.419% |
| 2026-07-31 | 77.00 | 77.00 | 77.00 | 77.00 | +40.383% | 7 | 29 | -47.532% |
| 2026-07-29 | 66.45 | 68.01 | 54.85 | 54.85 | -32.284% | 6 | 26 | -26.345% |
| 2026-07-23 | 77.77 | 81.00 | 77.77 | 81.00 | -27.614% | 7 | 20 | -50.123% |
| 2026-07-17 | 111.90 | 111.90 | 111.90 | 111.90 | +1.451% | 3 | 17 | -63.896% |
| 2026-07-08 | 113.40 | 113.40 | 110.30 | 110.30 | -4.585% | 13 | 17 | -63.373% |
| 2026-06-29 | 115.60 | 115.60 | 115.60 | 115.60 | +15.139% | 2 | 15 | -65.052% |
| 2026-06-26 | 114.60 | 114.60 | 100.40 | 100.40 | 0.000% | 15 | 0 | -59.761% |