SPXW261120C08150000
SPX Weekly Nov 20 2026 8150.00 Call
optionOPRA
EODOct 28, 2026
3.90USD-18.750%(-0.90)589Vol1,607OI
SPXW261120C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.1000 | 4.8900 | 3.9000 | 3.9000 | -18.750% | 589 | 1,072 | 0.000% |
| 2026-10-27 | 3.2000 | 4.8000 | 3.2000 | 4.8000 | +42.012% | 81 | 1,049 | -18.750% |
| 2026-10-26 | 2.9900 | 4.3000 | 2.9900 | 3.3800 | +22.022% | 90 | 1,007 | +15.385% |
| 2026-10-23 | 3.2500 | 3.3500 | 2.7000 | 2.7700 | -34.048% | 149 | 1,047 | +40.794% |
| 2026-10-22 | 5.1800 | 5.4100 | 3.9000 | 4.2000 | -53.795% | 123 | 1,062 | -7.143% |
| 2026-10-21 | 6.9000 | 9.9200 | 6.4000 | 9.0900 | +68.333% | 104 | 1,061 | -57.096% |
| 2026-10-20 | 4.3700 | 8.3700 | 4.3700 | 5.4000 | +6.931% | 57 | 1,071 | -27.778% |
| 2026-10-19 | 5.4500 | 6.7500 | 5.0500 | 5.0500 | +6.540% | 177 | 1,038 | -22.772% |
| 2026-10-16 | 8.0600 | 8.2000 | 4.3200 | 4.7400 | -50.366% | 173 | 993 | -17.722% |
| 2026-10-15 | 6.6400 | 10.1000 | 6.6400 | 9.5500 | +20.126% | 110 | 939 | -59.162% |
| 2026-10-14 | 12.3000 | 13.1600 | 6.8000 | 7.9500 | -52.959% | 256 | 915 | -50.943% |
| 2026-10-13 | 15.9000 | 17.4000 | 14.5900 | 16.9000 | -7.346% | 34 | 905 | -76.923% |
| 2026-10-12 | 22.4500 | 22.4500 | 17.4000 | 18.2400 | -17.727% | 84 | 841 | -78.618% |
| 2026-10-09 | 19.1600 | 24.0500 | 19.1600 | 22.1700 | +24.551% | 131 | 800 | -82.409% |
| 2026-10-08 | 21.0500 | 24.4800 | 16.4500 | 17.8000 | -32.957% | 107 | 806 | -78.090% |
| 2026-10-07 | 23.1300 | 26.5500 | 21.5000 | 26.5500 | -19.129% | 62 | 807 | -85.311% |
| 2026-10-06 | 32.6500 | 39.6300 | 32.6500 | 32.8300 | +26.757% | 98 | 753 | -88.121% |
| 2026-10-05 | 20.5500 | 29.1300 | 20.5500 | 25.9000 | +29.435% | 53 | 719 | -84.942% |
| 2026-10-02 | 23.9000 | 26.7000 | 19.4500 | 20.0100 | +26.246% | 141 | 682 | -80.510% |
| 2026-10-01 | 16.5500 | 17.3000 | 14.0000 | 15.8500 | -2.761% | 12 | 684 | -75.394% |
| 2026-09-30 | 22.2700 | 23.0500 | 16.3000 | 16.3000 | -10.440% | 21 | 684 | -76.074% |
| 2026-09-29 | 18.4000 | 18.7700 | 15.9900 | 18.2000 | -5.159% | 59 | 679 | -78.571% |
| 2026-09-28 | 22.9500 | 23.0500 | 18.8500 | 19.1900 | -33.599% | 37 | 653 | -79.677% |
| 2026-09-25 | 25.0700 | 28.9000 | 25.0700 | 28.9000 | +7.077% | 19 | 635 | -86.505% |
| 2026-09-24 | 21.5000 | 26.9900 | 21.5000 | 26.9900 | +9.715% | 61 | 632 | -85.550% |
| 2026-09-23 | 27.2200 | 27.2200 | 24.6000 | 24.6000 | -35.195% | 3 | 630 | -84.146% |
| 2026-09-22 | 38.7300 | 38.7300 | 34.8000 | 37.9600 | -3.557% | 10 | 624 | -89.726% |
| 2026-09-21 | 24.2000 | 42.0000 | 24.2000 | 39.3600 | +142.365% | 23 | 615 | -90.091% |
| 2026-09-18 | 17.0100 | 17.0100 | 16.2400 | 16.2400 | -16.072% | 5 | 614 | -75.985% |
| 2026-09-17 | 18.2500 | 19.3500 | 18.2500 | 19.3500 | +77.523% | 12 | 601 | -79.845% |
| 2026-09-16 | 11.3000 | 11.3000 | 10.8900 | 10.9000 | -33.088% | 23 | 591 | -64.220% |
| 2026-09-15 | 16.4700 | 16.5800 | 16.2900 | 16.2900 | -28.396% | 5 | 586 | -76.059% |
| 2026-09-14 | 20.6300 | 23.3000 | 20.6300 | 22.7500 | -15.741% | 8 | 582 | -82.857% |
| 2026-09-11 | 28.7600 | 29.2800 | 26.4500 | 27.0000 | +19.734% | 12 | 584 | -85.556% |
| 2026-09-10 | 24.0900 | 24.4100 | 22.5500 | 22.5500 | -19.176% | 4 | 585 | -82.705% |
| 2026-09-09 | 29.8500 | 31.0100 | 27.9000 | 27.9000 | -17.504% | 4 | 586 | -86.022% |
| 2026-09-08 | 40.2600 | 40.2600 | 33.3200 | 33.8200 | -17.552% | 16 | 592 | -88.468% |
| 2026-09-04 | 39.7000 | 41.0200 | 39.7000 | 41.0200 | -19.820% | 18 | 581 | -90.492% |
| 2026-09-03 | 51.3500 | 51.3500 | 51.1600 | 51.1600 | +45.300% | 18 | 599 | -92.377% |
| 2026-09-02 | 32.2900 | 36.5000 | 32.0000 | 35.2100 | +17.799% | 17 | 587 | -88.924% |
| 2026-09-01 | 32.1400 | 34.8500 | 29.8900 | 29.8900 | -24.482% | 414 | 211 | -86.952% |
| 2026-08-31 | 38.4500 | 39.5800 | 38.4200 | 39.5800 | -22.240% | 5 | 209 | -90.147% |
| 2026-08-28 | 64.6700 | 64.6700 | 49.5800 | 50.9000 | -12.543% | 88 | 123 | -92.338% |
| 2026-08-27 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | +24.492% | 3 | 120 | -93.299% |
| 2026-08-26 | 46.7500 | 46.7500 | 46.7500 | 46.7500 | -3.807% | 1 | 118 | -91.658% |
| 2026-08-25 | 49.0300 | 50.0000 | 48.6000 | 48.6000 | +4.922% | 5 | 115 | -91.975% |
| 2026-08-24 | 46.1500 | 46.3200 | 45.0900 | 46.3200 | -13.614% | 3 | 114 | -91.580% |
| 2026-08-21 | 52.3500 | 53.6200 | 51.5000 | 53.6200 | +7.347% | 3 | 113 | -92.727% |
| 2026-08-20 | 55.8800 | 55.8800 | 49.9500 | 49.9500 | -24.853% | 5 | 110 | -92.192% |
| 2026-08-18 | 66.4700 | 66.4700 | 66.4700 | 66.4700 | -19.625% | 1 | 110 | -94.133% |
| 2026-08-17 | 83.7000 | 83.7000 | 82.7000 | 82.7000 | -13.764% | 30 | 86 | -95.284% |
| 2026-08-14 | 95.9000 | 95.9000 | 95.9000 | 95.9000 | -9.868% | 1 | 85 | -95.933% |
| 2026-08-13 | 106.4000 | 106.4000 | 106.4000 | 106.4000 | +7.226% | 21 | 71 | -96.335% |
| 2026-08-10 | 100.0300 | 100.0300 | 99.1500 | 99.2300 | +7.566% | 3 | 69 | -96.070% |
| 2026-08-07 | 92.2500 | 92.2500 | 92.2500 | 92.2500 | -7.193% | 1 | 69 | -95.772% |
| 2026-08-05 | 126.6000 | 126.6000 | 99.4000 | 99.4000 | -8.556% | 21 | 54 | -96.076% |
| 2026-08-04 | 88.2500 | 108.7000 | 88.2500 | 108.7000 | +86.130% | 21 | 34 | -96.412% |
| 2026-08-03 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +109.019% | 5 | 29 | -93.322% |
| 2026-07-30 | 27.9400 | 27.9400 | 27.9400 | 27.9400 | -23.515% | 3 | 26 | -86.042% |
| 2026-07-23 | 37.2600 | 37.3100 | 36.5300 | 36.5300 | -19.608% | 7 | 20 | -89.324% |
| 2026-07-17 | 47.4200 | 47.4200 | 45.4400 | 45.4400 | -41.571% | 2 | 20 | -91.417% |
| 2026-07-10 | 77.7700 | 77.7700 | 77.7700 | 77.7700 | +18.156% | 1 | 19 | -94.985% |
| 2026-07-09 | 65.8200 | 65.8200 | 65.8200 | 65.8200 | +13.093% | 1 | 18 | -94.075% |
| 2026-07-08 | 54.7700 | 58.2000 | 54.7700 | 58.2000 | -18.028% | 4 | 14 | -93.299% |
| 2026-07-01 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | 0.000% | 14 | 0 | -94.507% |