SPXW261120C08010000
SPX Weekly Nov 20 2026 8010.00 Call
optionOPRA
EODOct 28, 2026
19.32USD+23.293%(+3.65)20Vol295OI
SPXW261120C08010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.85 | 23.00 | 14.5500 | 19.3200 | +23.293% | 20 | 291 | 0.000% |
| 2026-10-27 | 15.67 | 15.67 | 15.6700 | 15.6700 | +26.883% | 5 | 290 | +23.293% |
| 2026-10-26 | 11.20 | 14.25 | 11.2000 | 12.3500 | +25.127% | 19 | 288 | +56.437% |
| 2026-10-23 | 10.74 | 12.09 | 9.7400 | 9.8700 | -35.909% | 89 | 290 | +95.745% |
| 2026-10-22 | 17.10 | 18.40 | 14.0900 | 15.4000 | -44.404% | 20 | 304 | +25.455% |
| 2026-10-21 | 22.50 | 27.70 | 22.5000 | 27.7000 | +45.483% | 18 | 289 | -30.253% |
| 2026-10-20 | 19.00 | 23.81 | 18.9900 | 19.0400 | +12.463% | 51 | 283 | +1.471% |
| 2026-10-19 | 19.74 | 21.35 | 16.9300 | 16.9300 | +14.392% | 21 | 275 | +14.117% |
| 2026-10-16 | 19.05 | 19.15 | 14.6000 | 14.8000 | -52.104% | 19 | 270 | +30.541% |
| 2026-10-15 | 23.33 | 30.90 | 22.9500 | 30.9000 | +18.846% | 39 | 258 | -37.476% |
| 2026-10-14 | 30.81 | 30.81 | 22.8700 | 26.0000 | -43.293% | 68 | 231 | -25.692% |
| 2026-10-13 | 44.65 | 45.85 | 44.6500 | 45.8500 | -2.571% | 6 | 227 | -57.863% |
| 2026-10-12 | 54.89 | 54.89 | 47.0600 | 47.0600 | -14.931% | 31 | 213 | -58.946% |
| 2026-10-09 | 50.40 | 55.98 | 50.4000 | 55.3200 | +22.119% | 6 | 207 | -65.076% |
| 2026-10-08 | 52.30 | 52.30 | 44.2200 | 45.3000 | -25.493% | 7 | 203 | -57.351% |
| 2026-10-07 | 54.30 | 61.00 | 54.3000 | 60.8000 | -15.485% | 7 | 201 | -68.224% |
| 2026-10-06 | 71.10 | 75.70 | 71.1000 | 71.9400 | +16.596% | 3 | 199 | -73.144% |
| 2026-10-05 | 44.89 | 62.50 | 44.8900 | 61.7000 | +12.797% | 50 | 157 | -68.687% |
| 2026-10-02 | 50.12 | 54.70 | 50.1200 | 54.7000 | +71.312% | 3 | 157 | -64.680% |
| 2026-10-01 | 31.93 | 31.93 | 31.9300 | 31.9300 | -29.670% | 2 | 157 | -39.493% |
| 2026-09-30 | 49.74 | 49.74 | 45.4000 | 45.4000 | +20.106% | 6 | 157 | -57.445% |
| 2026-09-29 | 37.80 | 37.80 | 37.8000 | 37.8000 | -18.235% | 2 | 156 | -48.889% |
| 2026-09-28 | 46.23 | 46.23 | 46.2300 | 46.2300 | -24.337% | 1 | 155 | -58.209% |
| 2026-09-25 | 50.76 | 61.20 | 50.7100 | 61.1000 | +19.569% | 36 | 171 | -68.380% |
| 2026-09-24 | 47.30 | 51.10 | 45.4600 | 51.1000 | -5.019% | 34 | 196 | -62.192% |
| 2026-09-23 | 54.68 | 54.68 | 53.8000 | 53.8000 | -29.443% | 11 | 201 | -64.089% |
| 2026-09-22 | 80.20 | 80.20 | 70.7500 | 76.2500 | -0.910% | 19 | 194 | -74.662% |
| 2026-09-21 | 55.16 | 80.80 | 55.1600 | 76.9500 | +91.085% | 210 | 292 | -74.893% |
| 2026-09-18 | 36.52 | 40.27 | 36.5200 | 40.2700 | -5.514% | 17 | 283 | -52.024% |
| 2026-09-17 | 40.89 | 42.62 | 40.8900 | 42.6200 | +70.276% | 3 | 281 | -54.669% |
| 2026-09-16 | 41.35 | 41.35 | 25.0300 | 25.0300 | -48.232% | 105 | 278 | -22.813% |
| 2026-09-14 | 41.35 | 48.35 | 41.1800 | 48.3500 | -16.161% | 15 | 280 | -60.041% |
| 2026-09-11 | 57.67 | 57.67 | 57.6700 | 57.6700 | +20.071% | 1 | 283 | -66.499% |
| 2026-09-10 | 48.03 | 48.03 | 48.0300 | 48.0300 | -29.055% | 2 | 285 | -59.775% |
| 2026-09-08 | 69.15 | 69.15 | 67.7000 | 67.7000 | -9.878% | 6 | 283 | -71.462% |
| 2026-09-04 | 86.95 | 86.95 | 75.1200 | 75.1200 | -2.568% | 7 | 284 | -74.281% |
| 2026-09-03 | 77.10 | 77.10 | 77.1000 | 77.1000 | +32.817% | 12 | 286 | -74.942% |
| 2026-09-01 | 62.49 | 62.49 | 58.0500 | 58.0500 | -22.112% | 4 | 290 | -66.718% |
| 2026-08-31 | 73.46 | 74.53 | 71.5000 | 74.5300 | -16.493% | 13 | 286 | -74.078% |
| 2026-08-28 | 89.25 | 89.25 | 89.2500 | 89.2500 | +3.791% | 1 | 286 | -78.353% |
| 2026-08-26 | 85.99 | 85.99 | 85.9900 | 85.9900 | +1.165% | 4 | 282 | -77.532% |
| 2026-08-25 | 85.00 | 85.00 | 85.0000 | 85.0000 | +6.932% | 4 | 282 | -77.271% |
| 2026-08-24 | 82.29 | 82.29 | 79.4900 | 79.4900 | -9.516% | 6 | 280 | -75.695% |
| 2026-08-21 | 87.85 | 87.85 | 87.8500 | 87.8500 | +3.842% | 2 | 278 | -78.008% |
| 2026-08-20 | 101.53 | 101.53 | 84.6000 | 84.6000 | -22.747% | 14 | 270 | -77.163% |
| 2026-08-19 | 111.85 | 111.85 | 109.5100 | 109.5100 | -1.520% | 8 | 262 | -82.358% |
| 2026-08-18 | 111.20 | 111.20 | 111.2000 | 111.2000 | -16.548% | 2 | 260 | -82.626% |
| 2026-08-17 | 143.60 | 143.60 | 133.2500 | 133.2500 | -14.292% | 6 | 255 | -85.501% |
| 2026-08-14 | 155.47 | 155.47 | 155.4700 | 155.4700 | -3.638% | 2 | 253 | -87.573% |
| 2026-08-13 | 171.50 | 171.50 | 161.3400 | 161.3400 | +15.897% | 10 | 243 | -88.025% |
| 2026-08-12 | 139.21 | 139.21 | 139.2100 | 139.2100 | +1.576% | 4 | 242 | -86.122% |
| 2026-08-11 | 150.46 | 150.46 | 137.0500 | 137.0500 | -8.254% | 4 | 237 | -85.903% |
| 2026-08-10 | 147.29 | 155.20 | 147.2900 | 149.3800 | +0.168% | 195 | 50 | -87.067% |
| 2026-08-07 | 145.39 | 149.19 | 139.9900 | 149.1300 | 0.000% | 50 | 0 | -87.045% |