SPXW261120C07950000
SPX Weekly Nov 20 2026 7950.00 Call
optionOPRA
EODOct 28, 2026
27.76USD-6.437%(-1.91)28Vol740OI
SPXW261120C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.20 | 30.65 | 24.40 | 27.76 | -6.437% | 28 | 732 | 0.000% |
| 2026-10-27 | 20.91 | 29.67 | 19.86 | 29.67 | +46.881% | 71 | 718 | -6.437% |
| 2026-10-26 | 20.01 | 24.00 | 17.84 | 20.20 | +23.171% | 94 | 691 | +37.426% |
| 2026-10-23 | 18.49 | 20.24 | 16.40 | 16.40 | -31.922% | 130 | 666 | +69.268% |
| 2026-10-22 | 26.78 | 29.25 | 21.70 | 24.09 | -43.224% | 139 | 634 | +15.235% |
| 2026-10-21 | 34.20 | 45.08 | 34.20 | 42.43 | +15.393% | 109 | 582 | -34.575% |
| 2026-10-20 | 25.78 | 40.55 | 25.78 | 36.77 | +23.763% | 135 | 522 | -24.504% |
| 2026-10-19 | 30.30 | 34.17 | 28.00 | 29.71 | +21.464% | 80 | 477 | -6.563% |
| 2026-10-16 | 42.47 | 42.47 | 24.08 | 24.46 | -47.091% | 73 | 460 | +13.491% |
| 2026-10-15 | 33.69 | 47.20 | 33.69 | 46.23 | +12.977% | 55 | 449 | -39.952% |
| 2026-10-14 | 56.84 | 56.84 | 36.22 | 40.92 | -40.437% | 56 | 452 | -32.160% |
| 2026-10-13 | 69.70 | 70.31 | 62.90 | 68.70 | +1.029% | 56 | 456 | -59.592% |
| 2026-10-12 | 77.91 | 77.91 | 67.80 | 68.00 | -12.031% | 37 | 454 | -59.176% |
| 2026-10-09 | 69.98 | 81.26 | 69.10 | 77.30 | +15.201% | 60 | 429 | -64.088% |
| 2026-10-08 | 72.05 | 76.80 | 60.34 | 67.10 | -18.221% | 48 | 436 | -58.629% |
| 2026-10-07 | 75.39 | 85.10 | 72.25 | 82.05 | -13.055% | 47 | 436 | -66.167% |
| 2026-10-06 | 91.84 | 106.10 | 91.63 | 94.37 | +10.568% | 27 | 438 | -70.584% |
| 2026-10-05 | 62.40 | 85.80 | 62.40 | 85.35 | +35.261% | 37 | 439 | -67.475% |
| 2026-10-02 | 65.85 | 76.35 | 62.00 | 63.10 | +19.734% | 30 | 439 | -56.006% |
| 2026-10-01 | 45.70 | 53.17 | 42.45 | 52.70 | -8.776% | 41 | 412 | -47.324% |
| 2026-09-30 | 60.28 | 68.73 | 57.77 | 57.77 | +2.794% | 52 | 393 | -51.947% |
| 2026-09-29 | 62.16 | 62.16 | 51.37 | 56.20 | -13.419% | 20 | 391 | -50.605% |
| 2026-09-28 | 66.85 | 66.85 | 57.47 | 64.91 | -16.018% | 7 | 390 | -57.233% |
| 2026-09-25 | 73.64 | 79.52 | 70.50 | 77.29 | +8.098% | 36 | 405 | -64.083% |
| 2026-09-24 | 62.90 | 71.83 | 61.36 | 71.50 | +2.937% | 345 | 120 | -61.175% |
| 2026-09-23 | 69.57 | 69.57 | 69.46 | 69.46 | -29.094% | 3 | 119 | -60.035% |
| 2026-09-22 | 96.00 | 97.96 | 96.00 | 97.96 | +1.408% | 4 | 116 | -71.662% |
| 2026-09-21 | 70.17 | 96.60 | 70.17 | 96.60 | +77.508% | 72 | 94 | -71.263% |
| 2026-09-18 | 53.52 | 54.42 | 53.38 | 54.42 | -3.167% | 23 | 76 | -48.989% |
| 2026-09-17 | 54.00 | 56.20 | 54.00 | 56.20 | +59.704% | 3 | 75 | -50.605% |
| 2026-09-16 | 54.20 | 55.20 | 35.19 | 35.19 | -29.167% | 5 | 75 | -21.114% |
| 2026-09-15 | 49.40 | 49.68 | 49.40 | 49.68 | -17.406% | 2 | 73 | -44.122% |
| 2026-09-14 | 60.31 | 60.31 | 55.83 | 60.15 | -23.278% | 4 | 71 | -53.849% |
| 2026-09-11 | 78.02 | 78.40 | 74.85 | 78.40 | -17.820% | 29 | 47 | -64.592% |
| 2026-09-04 | 96.09 | 96.09 | 95.40 | 95.40 | -20.101% | 4 | 47 | -70.901% |
| 2026-09-03 | 97.20 | 119.40 | 97.20 | 119.40 | +49.587% | 20 | 49 | -76.750% |
| 2026-09-01 | 79.82 | 79.82 | 79.82 | 79.82 | -28.745% | 1 | 50 | -65.222% |
| 2026-08-28 | 112.02 | 112.02 | 112.02 | 112.02 | +2.969% | 1 | 49 | -75.219% |
| 2026-08-20 | 124.50 | 124.50 | 108.79 | 108.79 | -17.207% | 3 | 49 | -74.483% |
| 2026-08-18 | 131.40 | 131.40 | 131.40 | 131.40 | -22.524% | 1 | 48 | -78.874% |
| 2026-08-07 | 169.60 | 169.60 | 169.60 | 169.60 | -2.975% | 7 | 41 | -83.632% |
| 2026-08-05 | 175.80 | 175.80 | 174.80 | 174.80 | -6.223% | 25 | 47 | -84.119% |
| 2026-08-04 | 134.17 | 186.40 | 134.17 | 186.40 | +87.809% | 9 | 47 | -85.107% |
| 2026-08-03 | 99.25 | 99.25 | 99.25 | 99.25 | +42.192% | 2 | 47 | -72.030% |
| 2026-07-31 | 69.80 | 69.80 | 69.80 | 69.80 | +9.233% | 4 | 43 | -60.229% |
| 2026-07-27 | 76.10 | 76.10 | 63.70 | 63.90 | -15.139% | 6 | 41 | -56.557% |
| 2026-07-23 | 74.60 | 75.30 | 74.60 | 75.30 | -20.402% | 2 | 41 | -63.134% |
| 2026-07-20 | 94.60 | 94.60 | 94.60 | 94.60 | -3.460% | 8 | 33 | -70.655% |
| 2026-07-17 | 95.19 | 97.99 | 95.19 | 97.99 | -21.103% | 4 | 29 | -71.671% |
| 2026-07-14 | 124.20 | 124.20 | 124.20 | 124.20 | -2.984% | 11 | 18 | -77.649% |
| 2026-07-02 | 128.02 | 128.02 | 128.02 | 128.02 | +15.043% | 1 | 18 | -78.316% |
| 2026-06-29 | 111.17 | 111.28 | 111.17 | 111.28 | +6.386% | 2 | 19 | -75.054% |
| 2026-06-26 | 101.20 | 104.60 | 101.20 | 104.60 | +2.248% | 8 | 11 | -73.461% |
| 2026-06-25 | 103.10 | 103.10 | 102.30 | 102.30 | -5.844% | 5 | 6 | -72.864% |
| 2026-06-23 | 108.65 | 108.65 | 108.65 | 108.65 | 0.000% | 2 | 0 | -74.450% |