SPXW261120C08025000
SPX Weekly Nov 20 2026 8025.00 Call
optionOPRA
EODOct 28, 2026
14.70USD+8.889%(+1.20)105Vol342OI
SPXW261120C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.5800 | 16.24 | 12.7500 | 14.7000 | +8.889% | 105 | 306 | 0.000% |
| 2026-10-27 | 11.7700 | 14.76 | 9.7900 | 13.5000 | +24.539% | 77 | 291 | +8.889% |
| 2026-10-26 | 10.2600 | 13.30 | 10.2600 | 10.8400 | +21.253% | 41 | 278 | +35.609% |
| 2026-10-23 | 9.6500 | 10.70 | 8.9400 | 8.9400 | -28.765% | 98 | 285 | +64.430% |
| 2026-10-22 | 15.5500 | 15.55 | 11.5000 | 12.5500 | -47.925% | 105 | 257 | +17.131% |
| 2026-10-21 | 18.7500 | 26.00 | 18.7500 | 24.1000 | +40.198% | 39 | 246 | -39.004% |
| 2026-10-20 | 13.4000 | 22.50 | 13.4000 | 17.1900 | +3.867% | 38 | 232 | -14.485% |
| 2026-10-19 | 15.9000 | 19.15 | 15.2500 | 16.5500 | +25.094% | 23 | 235 | -11.178% |
| 2026-10-16 | 23.1200 | 23.12 | 13.2300 | 13.2300 | -47.975% | 106 | 238 | +11.111% |
| 2026-10-15 | 18.7700 | 27.88 | 18.4900 | 25.4300 | +20.808% | 32 | 227 | -42.194% |
| 2026-10-14 | 28.5400 | 28.54 | 20.6700 | 21.0500 | -50.760% | 21 | 219 | -30.166% |
| 2026-10-13 | 41.4000 | 42.75 | 38.8000 | 42.7500 | +0.117% | 41 | 210 | -65.614% |
| 2026-10-12 | 43.6200 | 43.62 | 42.1800 | 42.7000 | -14.085% | 30 | 194 | -65.574% |
| 2026-10-09 | 44.4300 | 50.70 | 43.5500 | 49.7000 | +23.386% | 31 | 182 | -70.423% |
| 2026-10-08 | 48.0000 | 49.22 | 40.2800 | 40.2800 | -25.983% | 113 | 151 | -63.505% |
| 2026-10-07 | 50.4500 | 55.60 | 49.8300 | 54.4200 | -18.435% | 36 | 130 | -72.988% |
| 2026-10-06 | 67.0000 | 70.20 | 66.7200 | 66.7200 | +25.366% | 15 | 119 | -77.968% |
| 2026-10-05 | 42.9000 | 53.22 | 42.9000 | 53.2200 | +26.114% | 6 | 116 | -72.379% |
| 2026-10-02 | 47.7400 | 52.00 | 42.0700 | 42.2000 | +19.209% | 12 | 110 | -65.166% |
| 2026-10-01 | 34.9100 | 35.40 | 27.7000 | 35.4000 | +0.597% | 10 | 107 | -58.475% |
| 2026-09-30 | 43.8300 | 45.10 | 35.1900 | 35.1900 | +5.994% | 5 | 104 | -58.227% |
| 2026-09-29 | 33.2000 | 33.20 | 33.2000 | 33.2000 | -23.836% | 1 | 103 | -55.723% |
| 2026-09-28 | 45.2500 | 45.25 | 39.5300 | 43.5900 | -22.021% | 7 | 101 | -66.277% |
| 2026-09-25 | 49.5300 | 56.40 | 48.3000 | 55.9000 | +12.702% | 15 | 104 | -73.703% |
| 2026-09-24 | 49.6000 | 49.60 | 49.6000 | 49.6000 | -31.111% | 32 | 72 | -70.363% |
| 2026-09-22 | 72.0000 | 72.00 | 72.0000 | 72.0000 | -4.013% | 1 | 71 | -79.583% |
| 2026-09-21 | 48.4300 | 75.01 | 48.4300 | 75.0100 | +115.237% | 14 | 62 | -80.403% |
| 2026-09-18 | 34.8500 | 34.85 | 34.8500 | 34.8500 | +11.058% | 7 | 55 | -57.819% |
| 2026-09-16 | 38.4200 | 38.42 | 31.3800 | 31.3800 | -4.909% | 4 | 56 | -53.155% |
| 2026-09-15 | 33.0000 | 33.00 | 33.0000 | 33.0000 | -40.541% | 1 | 56 | -55.455% |
| 2026-09-11 | 55.5000 | 55.50 | 55.5000 | 55.5000 | +2.835% | 1 | 56 | -73.514% |
| 2026-09-09 | 51.2900 | 53.97 | 51.2900 | 53.9700 | -12.058% | 8 | 64 | -72.763% |
| 2026-09-08 | 61.3700 | 61.37 | 61.3700 | 61.3700 | -13.478% | 1 | 63 | -76.047% |
| 2026-09-04 | 75.3000 | 75.38 | 70.2000 | 70.9300 | +18.592% | 16 | 63 | -79.275% |
| 2026-09-01 | 59.8100 | 59.81 | 59.8100 | 59.8100 | -9.034% | 1 | 62 | -75.422% |
| 2026-08-31 | 70.7000 | 70.70 | 65.7500 | 65.7500 | -28.221% | 3 | 62 | -77.643% |
| 2026-08-20 | 91.6000 | 91.60 | 91.6000 | 91.6000 | -17.157% | 2 | 62 | -83.952% |
| 2026-08-19 | 110.5700 | 110.57 | 110.5700 | 110.5700 | -16.044% | 7 | 58 | -86.705% |
| 2026-08-11 | 132.8600 | 132.86 | 128.4100 | 131.7000 | -8.274% | 19 | 59 | -88.838% |
| 2026-08-10 | 141.1900 | 143.58 | 141.1300 | 143.5800 | +0.195% | 3 | 59 | -89.762% |
| 2026-08-07 | 136.2100 | 144.46 | 136.2100 | 143.3000 | -2.318% | 20 | 53 | -89.742% |
| 2026-08-05 | 144.5000 | 146.70 | 144.5000 | 146.7000 | +3.223% | 20 | 55 | -89.980% |
| 2026-08-04 | 119.8500 | 142.12 | 119.8500 | 142.1200 | +165.645% | 19 | 55 | -89.657% |
| 2026-07-31 | 53.5000 | 53.50 | 53.5000 | 53.5000 | +27.078% | 15 | 40 | -72.523% |
| 2026-07-29 | 46.0700 | 46.07 | 42.1000 | 42.1000 | -14.777% | 2 | 38 | -65.083% |
| 2026-07-27 | 61.1700 | 61.17 | 49.4000 | 49.4000 | -47.391% | 9 | 35 | -70.243% |
| 2026-07-16 | 95.1300 | 97.89 | 93.9000 | 93.9000 | -7.287% | 5 | 30 | -84.345% |
| 2026-07-15 | 102.5700 | 102.57 | 94.7900 | 101.2800 | +4.552% | 6 | 26 | -85.486% |
| 2026-07-14 | 95.8700 | 99.37 | 95.8700 | 96.8700 | +5.213% | 12 | 16 | -84.825% |
| 2026-07-07 | 92.3600 | 92.36 | 92.0700 | 92.0700 | -2.777% | 2 | 16 | -84.034% |
| 2026-06-30 | 94.7000 | 94.70 | 94.7000 | 94.7000 | +12.417% | 4 | 12 | -84.477% |
| 2026-06-25 | 86.3000 | 86.30 | 84.2400 | 84.2400 | -12.569% | 8 | 4 | -82.550% |
| 2026-06-24 | 96.3500 | 96.35 | 96.3500 | 96.3500 | +9.451% | 2 | 2 | -84.743% |
| 2026-06-23 | 88.0300 | 88.03 | 88.0300 | 88.0300 | -22.543% | 1 | 3 | -83.301% |
| 2026-06-22 | 113.6500 | 113.65 | 113.6500 | 113.6500 | -2.530% | 1 | 2 | -87.066% |
| 2026-06-18 | 116.6000 | 116.60 | 116.6000 | 116.6000 | 0.000% | 2 | 0 | -87.393% |