SPXW261120C07970000
SPX Weekly Nov 20 2026 7970.00 Call
optionOPRA
EODOct 28, 2026
28.20USD+19.289%(+4.56)3Vol236OI
SPXW261120C07970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.57 | 28.20 | 21.10 | 28.20 | +19.289% | 3 | 235 | 0.000% |
| 2026-10-27 | 23.85 | 24.10 | 22.64 | 23.64 | +35.009% | 19 | 224 | +19.289% |
| 2026-10-26 | 15.10 | 19.05 | 15.10 | 17.51 | +26.884% | 9 | 219 | +61.051% |
| 2026-10-23 | 15.23 | 15.94 | 13.80 | 13.80 | -36.111% | 28 | 197 | +104.348% |
| 2026-10-22 | 21.37 | 21.60 | 19.35 | 21.60 | -42.766% | 36 | 162 | +30.556% |
| 2026-10-21 | 30.70 | 38.20 | 27.40 | 37.74 | +44.598% | 55 | 130 | -25.278% |
| 2026-10-20 | 34.43 | 34.43 | 26.10 | 26.10 | +6.967% | 2 | 130 | +8.046% |
| 2026-10-19 | 25.05 | 25.90 | 24.40 | 24.40 | +12.494% | 31 | 121 | +15.574% |
| 2026-10-16 | 29.90 | 29.90 | 21.69 | 21.69 | -47.354% | 16 | 109 | +30.014% |
| 2026-10-15 | 29.50 | 41.20 | 27.35 | 41.20 | +16.384% | 19 | 110 | -31.553% |
| 2026-10-14 | 51.24 | 51.24 | 31.27 | 35.40 | -42.355% | 58 | 107 | -20.339% |
| 2026-10-13 | 59.84 | 61.41 | 59.84 | 61.41 | -0.792% | 18 | 91 | -54.079% |
| 2026-10-12 | 66.20 | 66.20 | 61.90 | 61.90 | +7.802% | 16 | 88 | -54.443% |
| 2026-10-08 | 57.42 | 57.42 | 57.42 | 57.42 | -13.263% | 32 | 106 | -50.888% |
| 2026-10-07 | 66.20 | 66.20 | 66.20 | 66.20 | -21.657% | 32 | 85 | -57.402% |
| 2026-10-06 | 90.30 | 95.10 | 84.50 | 84.50 | +13.043% | 44 | 78 | -66.627% |
| 2026-10-05 | 74.75 | 74.75 | 74.75 | 74.75 | +32.535% | 4 | 82 | -62.274% |
| 2026-10-02 | 66.80 | 66.80 | 56.40 | 56.40 | +33.428% | 7 | 80 | -50.000% |
| 2026-10-01 | 42.27 | 42.27 | 42.27 | 42.27 | -10.312% | 2 | 82 | -33.286% |
| 2026-09-30 | 52.23 | 52.23 | 47.13 | 47.13 | -4.788% | 6 | 76 | -40.165% |
| 2026-09-29 | 49.50 | 49.50 | 49.50 | 49.50 | -26.350% | 1 | 77 | -43.030% |
| 2026-09-23 | 70.21 | 70.45 | 66.26 | 67.21 | -25.064% | 7 | 67 | -58.042% |
| 2026-09-22 | 86.50 | 89.69 | 86.50 | 89.69 | +43.504% | 2 | 67 | -68.558% |
| 2026-09-21 | 62.06 | 62.50 | 62.06 | 62.50 | +28.048% | 4 | 63 | -54.880% |
| 2026-09-18 | 48.82 | 48.82 | 48.81 | 48.81 | +1.645% | 3 | 60 | -42.225% |
| 2026-09-17 | 48.02 | 48.02 | 48.02 | 48.02 | +33.760% | 6 | 61 | -41.274% |
| 2026-09-16 | 37.31 | 37.31 | 35.90 | 35.90 | -39.225% | 11 | 56 | -21.448% |
| 2026-09-14 | 59.07 | 59.07 | 59.07 | 59.07 | -17.013% | 10 | 47 | -52.260% |
| 2026-09-11 | 71.18 | 71.18 | 71.18 | 71.18 | +25.871% | 1 | 47 | -60.382% |
| 2026-09-10 | 57.20 | 57.20 | 56.55 | 56.55 | -37.514% | 5 | 42 | -50.133% |
| 2026-09-04 | 90.90 | 90.90 | 90.50 | 90.50 | +0.780% | 15 | 50 | -68.840% |
| 2026-09-03 | 89.80 | 89.80 | 89.80 | 89.80 | +16.927% | 11 | 39 | -68.597% |
| 2026-09-01 | 76.80 | 76.80 | 76.80 | 76.80 | -10.175% | 3 | 39 | -63.281% |
| 2026-08-31 | 88.00 | 88.00 | 85.50 | 85.50 | -21.256% | 15 | 31 | -67.018% |
| 2026-08-28 | 127.20 | 127.20 | 108.58 | 108.58 | +1.857% | 10 | 22 | -74.028% |
| 2026-08-21 | 106.60 | 106.60 | 106.60 | 106.60 | +6.739% | 11 | 13 | -73.546% |
| 2026-08-20 | 99.87 | 99.87 | 99.87 | 99.87 | -21.535% | 6 | 13 | -71.763% |
| 2026-08-18 | 126.78 | 127.28 | 126.65 | 127.28 | -15.792% | 7 | 10 | -77.844% |
| 2026-08-17 | 151.15 | 151.15 | 151.15 | 151.15 | -8.088% | 3 | 7 | -81.343% |
| 2026-08-14 | 164.45 | 164.45 | 164.45 | 164.45 | +13.258% | 5 | 2 | -82.852% |
| 2026-08-06 | 145.20 | 145.20 | 145.20 | 145.20 | 0.000% | 2 | 0 | -80.579% |