SPXW261120C08000000
SPX Weekly Nov 20 2026 8000.00 Call
optionOPRA
EODOct 28, 2026
18.90USD+1.613%(+0.30)239Vol2,937OI
SPXW261120C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.45 | 26.50 | 15.23 | 18.90 | +1.613% | 239 | 2,931 | 0.000% |
| 2026-10-27 | 14.46 | 19.30 | 12.59 | 18.60 | +40.909% | 96 | 2,931 | +1.613% |
| 2026-10-26 | 11.18 | 16.10 | 11.18 | 13.20 | +15.789% | 71 | 2,919 | +43.182% |
| 2026-10-23 | 12.09 | 13.30 | 10.63 | 11.40 | -31.076% | 416 | 2,764 | +65.789% |
| 2026-10-22 | 18.82 | 19.85 | 14.30 | 16.54 | -45.413% | 728 | 2,389 | +14.268% |
| 2026-10-21 | 24.20 | 32.30 | 21.80 | 30.30 | +36.980% | 252 | 2,329 | -37.624% |
| 2026-10-20 | 17.71 | 28.30 | 17.20 | 22.12 | +20.022% | 179 | 2,313 | -14.557% |
| 2026-10-19 | 20.60 | 23.63 | 18.10 | 18.43 | +14.472% | 1,302 | 1,129 | +2.550% |
| 2026-10-16 | 28.40 | 29.20 | 16.10 | 16.10 | -48.693% | 192 | 1,125 | +17.391% |
| 2026-10-15 | 23.14 | 33.13 | 21.60 | 31.38 | +9.338% | 82 | 1,119 | -39.771% |
| 2026-10-14 | 41.42 | 41.43 | 24.77 | 28.70 | -44.434% | 324 | 1,113 | -34.146% |
| 2026-10-13 | 52.20 | 53.00 | 45.90 | 51.65 | -1.431% | 85 | 1,102 | -63.408% |
| 2026-10-12 | 58.18 | 59.39 | 50.13 | 52.40 | -10.043% | 74 | 1,073 | -63.931% |
| 2026-10-09 | 55.00 | 61.35 | 53.20 | 58.25 | +22.117% | 47 | 1,056 | -67.554% |
| 2026-10-08 | 54.40 | 58.65 | 45.20 | 47.70 | -24.045% | 169 | 949 | -60.377% |
| 2026-10-07 | 62.05 | 65.50 | 54.40 | 62.80 | -16.920% | 85 | 952 | -69.904% |
| 2026-10-06 | 71.76 | 84.52 | 71.76 | 75.59 | +24.551% | 127 | 957 | -74.997% |
| 2026-10-05 | 47.97 | 65.40 | 47.97 | 60.69 | +22.606% | 77 | 953 | -68.858% |
| 2026-10-02 | 52.78 | 59.85 | 47.60 | 49.50 | +21.324% | 219 | 843 | -61.818% |
| 2026-10-01 | 41.00 | 41.00 | 31.90 | 40.80 | +6.806% | 43 | 839 | -53.676% |
| 2026-09-30 | 50.60 | 53.63 | 38.20 | 38.20 | -10.329% | 73 | 827 | -50.524% |
| 2026-09-29 | 48.02 | 48.02 | 38.00 | 42.60 | -5.960% | 50 | 799 | -55.634% |
| 2026-09-28 | 51.30 | 51.30 | 43.00 | 45.30 | -29.329% | 48 | 774 | -58.278% |
| 2026-09-25 | 58.48 | 64.53 | 53.40 | 64.10 | +19.256% | 72 | 772 | -70.515% |
| 2026-09-24 | 49.80 | 53.75 | 47.81 | 53.75 | -5.669% | 43 | 784 | -64.837% |
| 2026-09-23 | 69.60 | 69.60 | 54.03 | 56.98 | -29.217% | 25 | 778 | -66.830% |
| 2026-09-22 | 83.74 | 83.74 | 74.04 | 80.50 | +2.261% | 32 | 776 | -76.522% |
| 2026-09-21 | 53.96 | 84.34 | 53.80 | 78.72 | +88.370% | 238 | 893 | -75.991% |
| 2026-09-18 | 39.25 | 41.92 | 38.05 | 41.79 | -6.864% | 140 | 786 | -54.774% |
| 2026-09-17 | 41.90 | 45.65 | 41.25 | 44.87 | +38.916% | 42 | 775 | -57.878% |
| 2026-09-16 | 43.50 | 44.60 | 26.60 | 32.30 | -15.511% | 22 | 774 | -41.486% |
| 2026-09-15 | 40.50 | 40.50 | 38.23 | 38.23 | -18.746% | 67 | 715 | -50.562% |
| 2026-09-14 | 43.56 | 49.75 | 43.56 | 47.05 | -17.500% | 9 | 713 | -59.830% |
| 2026-09-11 | 62.32 | 63.03 | 56.76 | 57.03 | +11.605% | 389 | 648 | -66.860% |
| 2026-09-10 | 50.30 | 52.80 | 48.90 | 51.10 | -15.130% | 44 | 658 | -63.014% |
| 2026-09-09 | 61.36 | 62.14 | 57.52 | 60.21 | -8.216% | 31 | 649 | -68.610% |
| 2026-09-08 | 72.10 | 72.80 | 65.60 | 65.60 | -18.661% | 19 | 639 | -71.189% |
| 2026-09-04 | 90.39 | 90.39 | 78.32 | 80.65 | -15.876% | 23 | 653 | -76.565% |
| 2026-09-03 | 79.50 | 95.87 | 79.50 | 95.87 | +36.957% | 30 | 639 | -80.286% |
| 2026-09-02 | 64.80 | 70.00 | 64.65 | 70.00 | +11.714% | 9 | 636 | -73.000% |
| 2026-09-01 | 63.99 | 65.32 | 59.90 | 62.66 | -19.284% | 216 | 434 | -69.837% |
| 2026-08-31 | 76.52 | 77.63 | 75.30 | 77.63 | -16.437% | 56 | 399 | -75.654% |
| 2026-08-28 | 105.25 | 114.80 | 89.50 | 92.90 | +4.160% | 81 | 334 | -79.656% |
| 2026-08-26 | 89.19 | 89.19 | 89.19 | 89.19 | -1.989% | 4 | 330 | -78.809% |
| 2026-08-25 | 90.04 | 91.00 | 90.04 | 91.00 | +7.897% | 20 | 335 | -79.231% |
| 2026-08-24 | 84.89 | 87.65 | 82.59 | 84.34 | -12.773% | 12 | 337 | -77.591% |
| 2026-08-21 | 96.42 | 101.34 | 91.15 | 96.69 | +10.000% | 10 | 337 | -80.453% |
| 2026-08-20 | 104.89 | 104.89 | 87.90 | 87.90 | -19.061% | 24 | 342 | -78.498% |
| 2026-08-19 | 120.00 | 124.30 | 108.60 | 108.60 | -2.171% | 23 | 331 | -82.597% |
| 2026-08-18 | 116.15 | 117.63 | 111.01 | 111.01 | -19.831% | 8 | 331 | -82.975% |
| 2026-08-17 | 146.80 | 148.20 | 136.99 | 138.47 | -9.402% | 57 | 311 | -86.351% |
| 2026-08-14 | 159.97 | 159.97 | 152.84 | 152.84 | -7.900% | 15 | 316 | -87.634% |
| 2026-08-13 | 172.50 | 176.20 | 163.20 | 165.95 | +15.944% | 13 | 309 | -88.611% |
| 2026-08-12 | 143.13 | 143.13 | 143.13 | 143.13 | +2.632% | 6 | 309 | -86.795% |
| 2026-08-11 | 154.77 | 154.77 | 138.41 | 139.46 | -9.483% | 20 | 306 | -86.448% |
| 2026-08-10 | 151.55 | 159.56 | 151.55 | 154.07 | +0.483% | 185 | 156 | -87.733% |
| 2026-08-07 | 154.58 | 156.71 | 144.10 | 153.33 | +15.966% | 59 | 117 | -87.674% |
| 2026-08-06 | 148.13 | 148.13 | 132.22 | 132.22 | -10.353% | 7 | 113 | -85.706% |
| 2026-08-05 | 153.90 | 153.90 | 147.49 | 147.49 | -10.400% | 5 | 117 | -87.186% |
| 2026-08-04 | 128.92 | 164.61 | 128.92 | 164.61 | +65.437% | 5 | 115 | -88.518% |
| 2026-08-03 | 82.15 | 99.50 | 82.15 | 99.50 | +52.842% | 13 | 114 | -81.005% |
| 2026-07-31 | 52.72 | 65.10 | 52.72 | 65.10 | +38.511% | 29 | 91 | -70.968% |
| 2026-07-30 | 45.00 | 47.00 | 45.00 | 47.00 | +18.987% | 4 | 92 | -59.787% |
| 2026-07-29 | 50.86 | 50.86 | 39.50 | 39.50 | -23.301% | 12 | 87 | -52.152% |
| 2026-07-28 | 49.50 | 51.50 | 49.50 | 51.50 | -6.022% | 2 | 87 | -63.301% |
| 2026-07-27 | 52.80 | 54.80 | 52.80 | 54.80 | -4.346% | 2 | 86 | -65.511% |
| 2026-07-24 | 57.29 | 57.29 | 57.29 | 57.29 | -1.394% | 1 | 86 | -67.010% |
| 2026-07-23 | 61.90 | 61.90 | 58.10 | 58.10 | -20.411% | 39 | 47 | -67.470% |
| 2026-07-20 | 73.00 | 73.00 | 73.00 | 73.00 | -3.528% | 1 | 46 | -74.110% |
| 2026-07-17 | 75.67 | 75.67 | 75.67 | 75.67 | -25.485% | 1 | 45 | -75.023% |
| 2026-07-16 | 107.02 | 107.02 | 101.55 | 101.55 | -8.116% | 5 | 44 | -81.388% |
| 2026-07-15 | 110.52 | 110.52 | 110.52 | 110.52 | +6.772% | 1 | 44 | -82.899% |
| 2026-07-13 | 107.69 | 107.69 | 103.51 | 103.51 | -5.763% | 25 | 62 | -81.741% |
| 2026-07-10 | 109.84 | 109.84 | 109.84 | 109.84 | +0.457% | 15 | 62 | -82.793% |
| 2026-07-09 | 109.34 | 109.34 | 109.34 | 109.34 | +9.013% | 40 | 28 | -82.714% |
| 2026-07-07 | 105.55 | 105.55 | 100.30 | 100.30 | -9.066% | 4 | 28 | -81.157% |
| 2026-07-06 | 110.30 | 110.30 | 110.30 | 110.30 | +20.153% | 2 | 28 | -82.865% |
| 2026-07-02 | 91.80 | 91.80 | 91.80 | 91.80 | -7.739% | 2 | 28 | -79.412% |
| 2026-07-01 | 99.50 | 99.50 | 99.50 | 99.50 | +10.925% | 1 | 27 | -81.005% |
| 2026-06-29 | 89.70 | 89.70 | 89.70 | 89.70 | +2.632% | 14 | 13 | -78.930% |
| 2026-06-25 | 94.15 | 94.15 | 87.40 | 87.40 | -7.591% | 4 | 9 | -78.375% |
| 2026-06-23 | 94.58 | 94.58 | 94.58 | 94.58 | -22.092% | 1 | 10 | -80.017% |
| 2026-06-22 | 121.40 | 121.40 | 121.40 | 121.40 | -5.030% | 1 | 9 | -84.432% |
| 2026-06-18 | 126.60 | 127.83 | 126.60 | 127.83 | 0.000% | 9 | 0 | -85.215% |