SPXW261120C08050000
SPX Weekly Nov 20 2026 8050.00 Call
optionOPRA
EODOct 28, 2026
13.50USD+20.428%(+2.29)53Vol648OI
SPXW261120C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.5500 | 15.7000 | 10.3400 | 13.5000 | +20.428% | 53 | 644 | 0.000% |
| 2026-10-27 | 9.2200 | 13.0000 | 8.9000 | 11.2100 | +31.727% | 68 | 655 | +20.428% |
| 2026-10-26 | 8.4000 | 10.8100 | 7.5700 | 8.5100 | +25.147% | 93 | 646 | +58.637% |
| 2026-10-23 | 7.7300 | 8.4600 | 6.7500 | 6.8000 | -28.421% | 227 | 658 | +98.529% |
| 2026-10-22 | 11.8800 | 13.3900 | 9.3100 | 9.5000 | -54.762% | 243 | 698 | +42.105% |
| 2026-10-21 | 15.9000 | 22.0500 | 14.4800 | 21.0000 | +56.716% | 98 | 679 | -35.714% |
| 2026-10-20 | 11.5100 | 18.9000 | 11.2900 | 13.4000 | +7.631% | 83 | 663 | +0.746% |
| 2026-10-19 | 13.7900 | 16.0200 | 12.2000 | 12.4500 | +16.901% | 144 | 622 | +8.434% |
| 2026-10-16 | 21.4700 | 21.4700 | 10.6500 | 10.6500 | -48.699% | 185 | 653 | +26.761% |
| 2026-10-15 | 16.0200 | 21.7500 | 14.6500 | 20.7600 | +7.287% | 68 | 634 | -34.971% |
| 2026-10-14 | 29.2600 | 29.2600 | 16.6800 | 19.3500 | -46.325% | 431 | 488 | -30.233% |
| 2026-10-13 | 35.7000 | 37.7000 | 33.5200 | 36.0500 | -4.453% | 27 | 505 | -62.552% |
| 2026-10-12 | 43.4900 | 43.4900 | 36.1500 | 37.7300 | -12.662% | 60 | 497 | -64.219% |
| 2026-10-09 | 40.2000 | 46.1200 | 37.1500 | 43.2000 | +18.356% | 95 | 468 | -68.750% |
| 2026-10-08 | 40.6100 | 43.5700 | 31.5000 | 36.5000 | -24.680% | 161 | 376 | -63.014% |
| 2026-10-07 | 45.6500 | 49.0500 | 41.1200 | 48.4600 | -15.501% | 38 | 376 | -72.142% |
| 2026-10-06 | 55.6100 | 66.5200 | 55.6100 | 57.3500 | +16.187% | 111 | 293 | -76.460% |
| 2026-10-05 | 37.8500 | 51.6500 | 37.1000 | 49.3600 | +34.423% | 90 | 233 | -72.650% |
| 2026-10-02 | 41.7900 | 44.5900 | 35.9400 | 36.7200 | +21.388% | 87 | 187 | -63.235% |
| 2026-10-01 | 29.2300 | 30.9000 | 25.0200 | 30.2500 | +6.066% | 18 | 182 | -55.372% |
| 2026-09-30 | 34.5700 | 34.5700 | 28.5200 | 28.5200 | -14.354% | 13 | 189 | -52.665% |
| 2026-09-29 | 32.2300 | 33.3000 | 28.7500 | 33.3000 | -2.145% | 58 | 204 | -59.459% |
| 2026-09-28 | 39.8000 | 39.8000 | 33.2700 | 34.0300 | -26.310% | 53 | 219 | -60.329% |
| 2026-09-25 | 45.1100 | 49.9000 | 40.6700 | 46.1800 | +23.840% | 45 | 231 | -70.767% |
| 2026-09-24 | 37.8000 | 37.8000 | 37.2900 | 37.2900 | -15.824% | 11 | 227 | -63.797% |
| 2026-09-23 | 54.9000 | 54.9000 | 41.6300 | 44.3000 | -27.850% | 15 | 227 | -69.526% |
| 2026-09-22 | 66.1700 | 67.1400 | 61.4000 | 61.4000 | -1.681% | 20 | 240 | -78.013% |
| 2026-09-21 | 42.5800 | 66.7500 | 42.5800 | 62.4500 | +95.891% | 41 | 209 | -78.383% |
| 2026-09-18 | 32.9800 | 32.9800 | 29.9000 | 31.8800 | -5.680% | 20 | 193 | -57.654% |
| 2026-09-17 | 33.3800 | 34.0000 | 31.7500 | 33.8000 | +44.754% | 49 | 162 | -60.059% |
| 2026-09-16 | 32.0900 | 34.3500 | 23.3500 | 23.3500 | -21.723% | 82 | 116 | -42.184% |
| 2026-09-15 | 29.0700 | 30.2600 | 29.0700 | 29.8300 | -22.920% | 5 | 115 | -54.744% |
| 2026-09-14 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -14.945% | 1 | 114 | -65.116% |
| 2026-09-11 | 49.6500 | 49.6500 | 45.5000 | 45.5000 | +15.482% | 49 | 88 | -70.330% |
| 2026-09-10 | 41.6500 | 41.6500 | 39.4000 | 39.4000 | -18.172% | 7 | 87 | -65.736% |
| 2026-09-09 | 45.8200 | 48.1500 | 45.8200 | 48.1500 | -14.658% | 13 | 74 | -71.963% |
| 2026-09-08 | 60.6000 | 60.6000 | 56.4200 | 56.4200 | -12.146% | 2 | 73 | -76.072% |
| 2026-09-04 | 63.7500 | 64.2200 | 63.0000 | 64.2200 | -21.299% | 10 | 71 | -78.979% |
| 2026-09-03 | 65.1000 | 81.6000 | 65.1000 | 81.6000 | +67.970% | 26 | 94 | -83.456% |
| 2026-09-01 | 48.5800 | 48.5800 | 48.5800 | 48.5800 | -18.626% | 1 | 93 | -72.211% |
| 2026-08-31 | 63.7000 | 63.7000 | 59.7000 | 59.7000 | -20.166% | 32 | 70 | -77.387% |
| 2026-08-26 | 74.7800 | 74.7800 | 74.7800 | 74.7800 | -6.490% | 2 | 71 | -81.947% |
| 2026-08-21 | 79.9700 | 79.9700 | 79.9700 | 79.9700 | -17.001% | 1 | 71 | -83.119% |
| 2026-08-18 | 95.9700 | 96.4700 | 95.0500 | 96.3500 | -27.283% | 6 | 71 | -85.989% |
| 2026-08-14 | 132.5000 | 132.5000 | 132.5000 | 132.5000 | -0.749% | 10 | 61 | -89.811% |
| 2026-08-07 | 131.0200 | 133.5000 | 126.6500 | 133.5000 | -0.150% | 14 | 56 | -89.888% |
| 2026-08-05 | 136.8000 | 136.8000 | 133.7000 | 133.7000 | -4.894% | 13 | 59 | -89.903% |
| 2026-08-04 | 110.4500 | 140.5800 | 110.4500 | 140.5800 | +92.628% | 4 | 59 | -90.397% |
| 2026-08-03 | 68.6500 | 72.9800 | 68.6500 | 72.9800 | +65.488% | 7 | 59 | -81.502% |
| 2026-07-31 | 43.3700 | 44.1500 | 43.3700 | 44.1000 | -11.641% | 5 | 59 | -69.388% |
| 2026-07-23 | 51.0000 | 51.2000 | 49.9100 | 49.9100 | -28.063% | 24 | 61 | -72.951% |
| 2026-07-21 | 69.3800 | 69.3800 | 69.3800 | 69.3800 | +16.959% | 1 | 60 | -80.542% |
| 2026-07-20 | 64.5000 | 64.5000 | 59.3200 | 59.3200 | -35.988% | 23 | 42 | -77.242% |
| 2026-07-16 | 92.6700 | 92.6700 | 92.6700 | 92.6700 | -1.078% | 2 | 40 | -85.432% |
| 2026-07-15 | 97.5800 | 97.5800 | 93.6800 | 93.6800 | -4.115% | 3 | 37 | -85.589% |
| 2026-07-10 | 98.7000 | 98.7000 | 97.7000 | 97.7000 | -6.659% | 14 | 25 | -86.182% |
| 2026-07-02 | 104.6700 | 104.6700 | 104.6700 | 104.6700 | +13.402% | 1 | 25 | -87.102% |
| 2026-06-23 | 92.3000 | 92.3000 | 92.3000 | 92.3000 | -26.630% | 3 | 22 | -85.374% |
| 2026-06-17 | 126.0800 | 126.0800 | 123.9900 | 125.8000 | 0.000% | 24 | 22 | -89.269% |