SPXW261120C07990000
SPX Weekly Nov 20 2026 7990.00 Call
optionOPRA
EODOct 28, 2026
18.00USD-10.045%(-2.01)12Vol1,355OI
SPXW261120C07990000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.77 | 18.77 | 17.81 | 18.00 | -10.045% | 12 | 1,349 | 0.000% |
| 2026-10-27 | 15.86 | 20.72 | 15.86 | 20.01 | +37.526% | 17 | 1,337 | -10.045% |
| 2026-10-26 | 12.64 | 16.83 | 12.64 | 14.55 | +25.865% | 13 | 1,340 | +23.711% |
| 2026-10-23 | 12.25 | 12.25 | 11.56 | 11.56 | -30.778% | 41 | 1,314 | +55.709% |
| 2026-10-22 | 19.20 | 19.80 | 16.70 | 16.70 | -42.808% | 26 | 1,319 | +7.784% |
| 2026-10-21 | 30.30 | 30.30 | 29.20 | 29.20 | +15.278% | 2 | 1,319 | -38.356% |
| 2026-10-20 | 17.75 | 27.20 | 17.75 | 25.33 | +16.193% | 21 | 1,319 | -28.938% |
| 2026-10-19 | 24.70 | 25.53 | 20.62 | 21.80 | +26.450% | 1,191 | 141 | -17.431% |
| 2026-10-16 | 18.60 | 18.60 | 17.24 | 17.24 | -41.559% | 7 | 139 | +4.408% |
| 2026-10-14 | 44.42 | 44.42 | 27.53 | 29.50 | -39.796% | 44 | 136 | -38.983% |
| 2026-10-13 | 48.90 | 49.00 | 48.90 | 49.00 | -8.463% | 5 | 139 | -63.265% |
| 2026-10-12 | 58.75 | 58.75 | 53.53 | 53.53 | -10.320% | 7 | 136 | -66.374% |
| 2026-10-09 | 59.69 | 59.69 | 59.69 | 59.69 | +12.305% | 2 | 137 | -69.844% |
| 2026-10-08 | 57.88 | 57.88 | 53.15 | 53.15 | -20.861% | 9 | 139 | -66.134% |
| 2026-10-07 | 59.95 | 68.54 | 59.95 | 67.16 | -16.603% | 13 | 127 | -73.198% |
| 2026-10-06 | 82.30 | 82.30 | 80.53 | 80.53 | +54.865% | 2 | 127 | -77.648% |
| 2026-10-05 | 52.00 | 52.00 | 52.00 | 52.00 | +3.586% | 1 | 127 | -65.385% |
| 2026-10-02 | 60.87 | 60.87 | 50.20 | 50.20 | +47.214% | 5 | 124 | -64.143% |
| 2026-10-01 | 42.62 | 42.62 | 34.10 | 34.10 | -19.252% | 4 | 123 | -47.214% |
| 2026-09-30 | 54.10 | 54.10 | 42.23 | 42.23 | +1.931% | 9 | 118 | -57.376% |
| 2026-09-29 | 41.43 | 41.43 | 41.43 | 41.43 | -11.607% | 1 | 119 | -56.553% |
| 2026-09-28 | 54.85 | 54.85 | 46.87 | 46.87 | -29.039% | 3 | 120 | -61.596% |
| 2026-09-25 | 61.53 | 66.05 | 59.70 | 66.05 | +27.436% | 7 | 118 | -72.748% |
| 2026-09-24 | 52.82 | 52.82 | 51.83 | 51.83 | -36.923% | 2 | 117 | -65.271% |
| 2026-09-21 | 64.23 | 87.30 | 64.23 | 82.17 | +70.583% | 57 | 83 | -78.094% |
| 2026-09-18 | 41.03 | 48.17 | 41.03 | 48.17 | +55.237% | 3 | 82 | -62.632% |
| 2026-09-16 | 45.37 | 45.40 | 31.03 | 31.03 | -26.154% | 3 | 82 | -41.992% |
| 2026-09-15 | 42.02 | 42.02 | 42.02 | 42.02 | -19.332% | 1 | 83 | -57.163% |
| 2026-09-14 | 45.38 | 52.09 | 45.38 | 52.09 | -14.746% | 3 | 82 | -65.444% |
| 2026-09-11 | 63.40 | 63.40 | 61.10 | 61.10 | -2.598% | 4 | 80 | -70.540% |
| 2026-09-09 | 64.23 | 65.60 | 62.73 | 62.73 | -17.893% | 5 | 83 | -71.306% |
| 2026-09-08 | 76.40 | 76.40 | 76.40 | 76.40 | -8.503% | 11 | 83 | -76.440% |
| 2026-09-04 | 82.48 | 87.60 | 82.48 | 83.50 | -13.944% | 23 | 100 | -78.443% |
| 2026-08-28 | 111.16 | 117.60 | 97.03 | 97.03 | -3.549% | 9 | 88 | -81.449% |
| 2026-08-27 | 100.60 | 100.60 | 100.60 | 100.60 | +9.945% | 11 | 99 | -82.107% |
| 2026-08-26 | 91.50 | 91.50 | 91.50 | 91.50 | -1.982% | 9 | 99 | -80.328% |
| 2026-08-25 | 92.70 | 93.35 | 92.70 | 93.35 | +6.600% | 22 | 78 | -80.718% |
| 2026-08-24 | 88.07 | 89.47 | 87.57 | 87.57 | -11.545% | 3 | 79 | -79.445% |
| 2026-08-21 | 96.45 | 99.00 | 96.45 | 99.00 | +6.429% | 3 | 80 | -81.818% |
| 2026-08-20 | 108.80 | 108.80 | 92.33 | 93.02 | -27.203% | 19 | 82 | -80.649% |
| 2026-08-19 | 124.00 | 127.78 | 122.64 | 127.78 | +11.326% | 4 | 84 | -85.913% |
| 2026-08-18 | 120.05 | 121.53 | 114.78 | 114.78 | -19.582% | 55 | 47 | -84.318% |
| 2026-08-17 | 151.48 | 151.48 | 141.24 | 142.73 | -14.940% | 42 | 14 | -87.389% |
| 2026-08-13 | 168.80 | 168.80 | 167.80 | 167.80 | +6.135% | 4 | 10 | -89.273% |
| 2026-08-07 | 158.10 | 158.10 | 158.10 | 158.10 | -18.539% | 9 | 1 | -88.615% |
| 2026-08-05 | 194.08 | 194.08 | 194.08 | 194.08 | 0.000% | 1 | 1 | -90.725% |