SPXW261120C08100000
SPX Weekly Nov 20 2026 8100.00 Call
optionOPRA
EODOct 28, 2026
7.26USD+1.397%(+0.10)115Vol1,255OI
SPXW261120C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.6100 | 8.6000 | 6.1000 | 7.2600 | +1.397% | 115 | 1,255 | 0.000% |
| 2026-10-27 | 5.8500 | 8.1700 | 5.0700 | 7.1600 | +36.381% | 253 | 1,108 | +1.397% |
| 2026-10-26 | 4.6300 | 7.0100 | 4.6000 | 5.2500 | +15.385% | 186 | 1,119 | +38.286% |
| 2026-10-23 | 5.2000 | 5.6000 | 4.2000 | 4.5500 | -35.461% | 244 | 1,072 | +59.560% |
| 2026-10-22 | 8.0500 | 8.7400 | 6.0000 | 7.0500 | -48.690% | 353 | 1,083 | +2.979% |
| 2026-10-21 | 10.6500 | 14.4900 | 9.3000 | 13.7400 | +67.153% | 99 | 1,070 | -47.162% |
| 2026-10-20 | 7.8100 | 12.7000 | 7.8100 | 8.2200 | -5.517% | 75 | 1,074 | -11.679% |
| 2026-10-19 | 8.7700 | 10.4500 | 7.7300 | 8.7000 | +18.367% | 188 | 1,075 | -16.552% |
| 2026-10-16 | 14.2700 | 14.2700 | 6.7200 | 7.3500 | -46.816% | 243 | 1,083 | -1.224% |
| 2026-10-15 | 10.4000 | 14.4500 | 9.2500 | 13.8200 | +10.120% | 251 | 907 | -47.467% |
| 2026-10-14 | 18.8600 | 19.9400 | 10.8500 | 12.5500 | -49.538% | 417 | 783 | -42.151% |
| 2026-10-13 | 24.8000 | 26.0000 | 21.8600 | 24.8700 | -7.063% | 87 | 730 | -70.808% |
| 2026-10-12 | 31.3000 | 31.3000 | 25.2000 | 26.7600 | -13.482% | 54 | 711 | -72.870% |
| 2026-10-09 | 29.0000 | 33.2700 | 27.0000 | 30.9300 | +22.738% | 104 | 645 | -76.528% |
| 2026-10-08 | 29.6000 | 31.9200 | 22.4300 | 25.2000 | -30.194% | 50 | 619 | -71.190% |
| 2026-10-07 | 35.0500 | 36.9000 | 29.9000 | 36.1000 | -16.455% | 57 | 590 | -79.889% |
| 2026-10-06 | 44.5900 | 51.1400 | 43.2100 | 43.2100 | +19.464% | 111 | 536 | -83.198% |
| 2026-10-05 | 27.7000 | 38.9700 | 27.7000 | 36.1700 | +30.061% | 75 | 515 | -79.928% |
| 2026-10-02 | 32.0000 | 33.9500 | 26.6100 | 27.8100 | +25.553% | 50 | 482 | -73.894% |
| 2026-10-01 | 22.3000 | 23.3900 | 17.6500 | 22.1500 | +4.976% | 91 | 483 | -67.223% |
| 2026-09-30 | 28.5000 | 31.1500 | 21.1000 | 21.1000 | -13.240% | 45 | 448 | -65.592% |
| 2026-09-29 | 24.6000 | 25.4300 | 21.3600 | 24.3200 | -7.176% | 94 | 481 | -70.148% |
| 2026-09-28 | 29.9000 | 31.5000 | 24.4500 | 26.2000 | -29.093% | 104 | 429 | -72.290% |
| 2026-09-25 | 34.1400 | 36.9500 | 30.8200 | 36.9500 | +10.101% | 56 | 436 | -80.352% |
| 2026-09-24 | 27.9000 | 35.5000 | 27.9000 | 33.5600 | -0.710% | 21 | 428 | -78.367% |
| 2026-09-23 | 40.8000 | 40.8000 | 31.1200 | 33.8000 | -28.039% | 26 | 422 | -78.521% |
| 2026-09-22 | 53.3100 | 53.3100 | 45.0000 | 46.9700 | -4.823% | 14 | 416 | -84.543% |
| 2026-09-21 | 35.0000 | 53.4200 | 35.0000 | 49.3500 | +94.138% | 72 | 382 | -85.289% |
| 2026-09-18 | 22.7500 | 25.4200 | 21.6000 | 25.4200 | -0.314% | 30 | 356 | -71.440% |
| 2026-09-17 | 24.5800 | 25.9400 | 24.0600 | 25.5000 | +56.634% | 59 | 235 | -71.529% |
| 2026-09-16 | 24.4000 | 25.6900 | 14.7000 | 16.2800 | -29.063% | 13 | 231 | -55.405% |
| 2026-09-15 | 24.9500 | 24.9500 | 21.8700 | 22.9500 | -18.327% | 3 | 230 | -68.366% |
| 2026-09-14 | 26.2000 | 28.1000 | 26.2000 | 28.1000 | -24.259% | 3 | 229 | -74.164% |
| 2026-09-11 | 37.2100 | 38.4600 | 37.1000 | 37.1000 | +20.847% | 91 | 151 | -80.431% |
| 2026-09-10 | 30.0000 | 31.6000 | 30.0000 | 30.7000 | -18.697% | 5 | 155 | -76.352% |
| 2026-09-09 | 38.5100 | 39.6600 | 35.8500 | 37.7600 | -16.423% | 17 | 150 | -80.773% |
| 2026-09-08 | 45.1800 | 45.1800 | 45.1800 | 45.1800 | -12.696% | 1 | 149 | -83.931% |
| 2026-09-04 | 50.1600 | 51.7500 | 50.1600 | 51.7500 | -20.714% | 23 | 143 | -85.971% |
| 2026-09-03 | 56.6000 | 65.2700 | 56.6000 | 65.2700 | +37.411% | 3 | 141 | -88.877% |
| 2026-09-02 | 41.1500 | 47.5000 | 41.1500 | 47.5000 | +12.853% | 2 | 137 | -84.716% |
| 2026-09-01 | 41.5200 | 42.4200 | 41.2500 | 42.0900 | -12.857% | 8 | 137 | -82.751% |
| 2026-08-31 | 52.5000 | 52.5000 | 48.3000 | 48.3000 | -21.769% | 5 | 137 | -84.969% |
| 2026-08-28 | 75.1400 | 82.3400 | 61.7400 | 61.7400 | -12.698% | 45 | 158 | -88.241% |
| 2026-08-27 | 66.0000 | 70.7200 | 66.0000 | 70.7200 | +16.507% | 10 | 147 | -89.734% |
| 2026-08-25 | 60.1300 | 60.7000 | 60.1300 | 60.7000 | +2.017% | 11 | 137 | -88.040% |
| 2026-08-24 | 57.4500 | 59.5000 | 55.4100 | 59.5000 | -10.647% | 8 | 134 | -87.798% |
| 2026-08-21 | 64.0000 | 67.2700 | 63.0000 | 66.5900 | +9.343% | 35 | 105 | -89.097% |
| 2026-08-20 | 68.1300 | 72.0500 | 60.9000 | 60.9000 | -24.207% | 9 | 97 | -88.079% |
| 2026-08-18 | 79.3500 | 80.6900 | 79.3500 | 80.3500 | -28.862% | 6 | 95 | -90.965% |
| 2026-08-14 | 123.6100 | 123.6100 | 112.9500 | 112.9500 | -11.620% | 16 | 80 | -93.572% |
| 2026-08-13 | 127.8000 | 127.8000 | 127.8000 | 127.8000 | +25.306% | 2 | 82 | -94.319% |
| 2026-08-12 | 101.9900 | 101.9900 | 101.9900 | 101.9900 | -2.205% | 1 | 83 | -92.882% |
| 2026-08-11 | 103.3100 | 104.2900 | 103.3100 | 104.2900 | -11.243% | 4 | 85 | -93.039% |
| 2026-08-10 | 120.2000 | 120.2000 | 117.5000 | 117.5000 | +2.405% | 3 | 84 | -93.821% |
| 2026-08-05 | 114.6300 | 114.8500 | 114.5800 | 114.7400 | -8.501% | 40 | 65 | -93.673% |
| 2026-08-04 | 95.1600 | 125.4000 | 95.1600 | 125.4000 | +106.794% | 3 | 66 | -94.211% |
| 2026-08-03 | 58.9800 | 60.6400 | 58.9800 | 60.6400 | +104.175% | 2 | 66 | -88.028% |
| 2026-07-30 | 31.1100 | 31.1100 | 29.7000 | 29.7000 | -33.408% | 3 | 64 | -75.556% |
| 2026-07-23 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -22.489% | 1 | 64 | -83.722% |
| 2026-07-22 | 57.5400 | 57.5400 | 57.5400 | 57.5400 | -1.759% | 2 | 62 | -87.383% |
| 2026-07-21 | 58.5700 | 58.5700 | 58.5700 | 58.5700 | +8.866% | 1 | 61 | -87.605% |
| 2026-07-20 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | -35.607% | 2 | 59 | -86.506% |
| 2026-07-15 | 83.5500 | 83.5500 | 83.5500 | 83.5500 | +6.298% | 1 | 59 | -91.311% |
| 2026-07-14 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | -13.235% | 2 | 57 | -90.763% |
| 2026-07-10 | 90.5900 | 90.5900 | 90.5900 | 90.5900 | +7.845% | 1 | 56 | -91.986% |
| 2026-07-09 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | +26.831% | 8 | 56 | -91.357% |
| 2026-07-08 | 66.2300 | 66.2300 | 66.2300 | 66.2300 | -27.092% | 1 | 55 | -89.038% |
| 2026-07-02 | 90.8400 | 90.8400 | 90.8400 | 90.8400 | +2.644% | 1 | 54 | -92.008% |
| 2026-07-01 | 82.5000 | 88.5000 | 82.5000 | 88.5000 | +4.118% | 31 | 26 | -91.797% |
| 2026-06-30 | 80.0000 | 85.0000 | 80.0000 | 85.0000 | +16.502% | 15 | 25 | -91.459% |
| 2026-06-29 | 72.9600 | 72.9600 | 72.9600 | 72.9600 | +19.607% | 10 | 25 | -90.049% |
| 2026-06-25 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -19.663% | 15 | 12 | -88.098% |
| 2026-06-24 | 75.9300 | 75.9300 | 75.9300 | 75.9300 | +3.447% | 10 | 2 | -90.439% |
| 2026-06-23 | 73.4000 | 73.4000 | 73.4000 | 73.4000 | 0.000% | 2 | 0 | -90.109% |