SPXW261120C07975000
SPX Weekly Nov 20 2026 7975.00 Call
optionOPRA
EODOct 28, 2026
20.50USD-7.948%(-1.77)569Vol3,256OI
SPXW261120C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.85 | 24.92 | 19.97 | 20.50 | -7.948% | 569 | 2,946 | 0.000% |
| 2026-10-27 | 21.85 | 22.48 | 21.50 | 22.27 | +34.157% | 9 | 2,943 | -7.948% |
| 2026-10-26 | 13.78 | 19.59 | 13.78 | 16.60 | +10.667% | 24 | 2,935 | +23.494% |
| 2026-10-23 | 15.01 | 16.50 | 14.35 | 15.00 | -15.730% | 63 | 2,921 | +36.667% |
| 2026-10-22 | 23.05 | 24.25 | 17.80 | 17.80 | -50.307% | 108 | 2,875 | +15.169% |
| 2026-10-21 | 26.60 | 38.30 | 26.60 | 35.82 | +40.471% | 2,018 | 1,386 | -42.769% |
| 2026-10-20 | 24.15 | 32.85 | 24.15 | 25.50 | -2.261% | 1,249 | 175 | -19.608% |
| 2026-10-19 | 24.73 | 26.96 | 23.70 | 26.09 | +24.535% | 27 | 170 | -21.426% |
| 2026-10-16 | 35.44 | 35.44 | 20.33 | 20.95 | -44.883% | 51 | 136 | -2.148% |
| 2026-10-15 | 28.61 | 38.01 | 28.61 | 38.01 | +11.466% | 61 | 85 | -46.067% |
| 2026-10-14 | 43.05 | 43.05 | 30.76 | 34.10 | -42.301% | 17 | 84 | -39.883% |
| 2026-10-13 | 60.00 | 60.00 | 53.90 | 59.10 | -0.186% | 4 | 86 | -65.313% |
| 2026-10-12 | 64.30 | 64.60 | 59.21 | 59.21 | -16.629% | 6 | 82 | -65.377% |
| 2026-10-09 | 59.40 | 71.02 | 59.40 | 71.02 | +27.048% | 6 | 84 | -71.135% |
| 2026-10-08 | 62.60 | 62.90 | 55.90 | 55.90 | -24.459% | 16 | 70 | -63.327% |
| 2026-10-07 | 66.26 | 74.00 | 62.98 | 74.00 | -13.551% | 20 | 60 | -72.297% |
| 2026-10-06 | 81.48 | 93.79 | 81.48 | 85.60 | +12.410% | 11 | 56 | -76.051% |
| 2026-10-05 | 70.00 | 76.15 | 70.00 | 76.15 | +39.469% | 3 | 55 | -73.079% |
| 2026-10-02 | 65.20 | 67.40 | 54.60 | 54.60 | +16.667% | 4 | 53 | -62.454% |
| 2026-10-01 | 38.72 | 46.80 | 38.72 | 46.80 | -7.729% | 6 | 50 | -56.197% |
| 2026-09-30 | 50.72 | 50.72 | 50.72 | 50.72 | +15.011% | 1 | 50 | -59.582% |
| 2026-09-29 | 45.50 | 45.50 | 44.10 | 44.10 | -31.415% | 2 | 50 | -53.515% |
| 2026-09-25 | 62.20 | 64.30 | 62.20 | 64.30 | -4.387% | 3 | 50 | -68.118% |
| 2026-09-23 | 70.30 | 70.30 | 67.25 | 67.25 | -27.242% | 2 | 48 | -69.517% |
| 2026-09-21 | 60.80 | 92.43 | 60.80 | 92.43 | +88.748% | 11 | 46 | -77.821% |
| 2026-09-14 | 48.97 | 48.97 | 48.97 | 48.97 | -29.943% | 1 | 45 | -58.138% |
| 2026-09-11 | 69.90 | 69.90 | 69.90 | 69.90 | +26.630% | 1 | 44 | -70.672% |
| 2026-09-10 | 58.98 | 58.98 | 55.20 | 55.20 | -33.813% | 12 | 55 | -62.862% |
| 2026-09-08 | 83.40 | 83.40 | 83.40 | 83.40 | +9.896% | 12 | 56 | -75.420% |
| 2026-09-02 | 75.89 | 75.89 | 75.89 | 75.89 | -12.063% | 1 | 55 | -72.987% |
| 2026-08-31 | 86.30 | 86.30 | 86.30 | 86.30 | -11.966% | 7 | 47 | -76.246% |
| 2026-08-20 | 98.03 | 98.03 | 98.03 | 98.03 | -21.349% | 6 | 47 | -79.088% |
| 2026-08-18 | 124.77 | 124.77 | 124.64 | 124.64 | -16.740% | 6 | 43 | -83.553% |
| 2026-08-17 | 149.70 | 149.70 | 149.70 | 149.70 | -17.788% | 4 | 39 | -86.306% |
| 2026-08-13 | 182.99 | 182.99 | 175.60 | 182.09 | +17.530% | 14 | 40 | -88.742% |
| 2026-08-12 | 154.86 | 154.93 | 154.86 | 154.93 | -6.160% | 2 | 40 | -86.768% |
| 2026-08-07 | 165.10 | 165.10 | 165.10 | 165.10 | -5.657% | 7 | 34 | -87.583% |
| 2026-08-04 | 175.00 | 175.00 | 175.00 | 175.00 | +233.080% | 4 | 38 | -88.286% |
| 2026-07-30 | 52.54 | 52.54 | 52.54 | 52.54 | -0.114% | 2 | 36 | -60.982% |
| 2026-07-29 | 52.60 | 52.60 | 52.60 | 52.60 | -8.760% | 5 | 35 | -61.027% |
| 2026-07-27 | 57.65 | 57.65 | 57.65 | 57.65 | -6.715% | 1 | 35 | -64.441% |
| 2026-07-24 | 61.10 | 61.80 | 61.10 | 61.80 | -46.494% | 2 | 36 | -66.828% |
| 2026-07-14 | 115.50 | 115.50 | 115.50 | 115.50 | -6.098% | 12 | 36 | -82.251% |
| 2026-07-10 | 123.00 | 123.00 | 123.00 | 123.00 | +15.526% | 1 | 35 | -83.333% |
| 2026-07-02 | 106.47 | 106.47 | 106.47 | 106.47 | -4.468% | 10 | 45 | -80.746% |
| 2026-06-30 | 111.78 | 111.78 | 111.45 | 111.45 | +13.609% | 2 | 46 | -81.606% |
| 2026-06-29 | 96.50 | 98.10 | 96.50 | 98.10 | +2.134% | 18 | 28 | -79.103% |
| 2026-06-26 | 94.70 | 96.05 | 94.70 | 96.05 | +4.516% | 4 | 26 | -78.657% |
| 2026-06-25 | 91.90 | 91.90 | 91.90 | 91.90 | -9.387% | 4 | 22 | -77.693% |
| 2026-06-23 | 113.80 | 113.80 | 101.42 | 101.42 | 0.000% | 22 | 0 | -79.787% |