SPXW261120C08200000
SPX Weekly Nov 20 2026 8200.00 Call
optionOPRA
EODOct 28, 2026
2.50USD-15.254%(-0.45)453Vol733OI
SPXW261120C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1800 | 3.6100 | 2.5000 | 2.5000 | -15.254% | 453 | 556 | 0.000% |
| 2026-10-27 | 2.3000 | 3.3000 | 2.1500 | 2.9500 | +29.386% | 114 | 575 | -15.254% |
| 2026-10-26 | 1.9900 | 3.0900 | 1.9900 | 2.2800 | +21.925% | 218 | 764 | +9.649% |
| 2026-10-23 | 2.0500 | 2.3500 | 1.8700 | 1.8700 | -39.088% | 89 | 813 | +33.690% |
| 2026-10-22 | 3.3500 | 3.4000 | 2.6500 | 3.0700 | -48.833% | 84 | 791 | -18.567% |
| 2026-10-21 | 4.3000 | 6.6000 | 4.1000 | 6.0000 | +67.131% | 54 | 807 | -58.333% |
| 2026-10-20 | 3.6000 | 5.2200 | 3.5900 | 3.5900 | +2.571% | 51 | 808 | -30.362% |
| 2026-10-19 | 3.9900 | 4.5500 | 3.4500 | 3.5000 | +6.061% | 65 | 828 | -28.571% |
| 2026-10-16 | 5.2600 | 5.2600 | 2.9000 | 3.3000 | -42.708% | 303 | 716 | -24.242% |
| 2026-10-15 | 4.2100 | 6.4100 | 4.0900 | 5.7600 | +28.000% | 162 | 683 | -56.597% |
| 2026-10-14 | 7.9600 | 8.5500 | 4.3400 | 4.5000 | -61.106% | 323 | 732 | -44.444% |
| 2026-10-13 | 12.3000 | 12.3000 | 9.6500 | 11.5700 | -7.809% | 109 | 694 | -78.392% |
| 2026-10-12 | 15.4200 | 15.4200 | 11.7200 | 12.5500 | -18.875% | 171 | 624 | -80.080% |
| 2026-10-09 | 13.4800 | 16.7200 | 13.0500 | 15.4700 | +21.333% | 144 | 598 | -83.840% |
| 2026-10-08 | 14.8600 | 16.1000 | 10.9500 | 12.7500 | -29.945% | 201 | 588 | -80.392% |
| 2026-10-07 | 16.9500 | 19.2000 | 16.1000 | 18.2000 | -23.336% | 92 | 528 | -86.264% |
| 2026-10-06 | 23.5000 | 30.1500 | 23.5000 | 23.7400 | +21.994% | 114 | 487 | -89.469% |
| 2026-10-05 | 15.0000 | 22.0800 | 14.2600 | 19.4600 | +31.044% | 174 | 394 | -87.153% |
| 2026-10-02 | 17.9500 | 19.9000 | 14.4000 | 14.8500 | +27.468% | 85 | 324 | -83.165% |
| 2026-10-01 | 12.6000 | 12.6000 | 9.1000 | 11.6500 | -6.949% | 200 | 351 | -78.541% |
| 2026-09-30 | 15.1000 | 17.1000 | 12.4300 | 12.5200 | -5.438% | 179 | 191 | -80.032% |
| 2026-09-29 | 14.6000 | 14.6000 | 11.5500 | 13.2400 | -6.099% | 41 | 175 | -81.118% |
| 2026-09-28 | 16.3500 | 16.3500 | 13.3500 | 14.1000 | -35.321% | 63 | 168 | -82.270% |
| 2026-09-25 | 20.0000 | 21.8000 | 17.5000 | 21.8000 | +14.737% | 35 | 169 | -88.532% |
| 2026-09-24 | 15.1500 | 19.0000 | 15.1500 | 19.0000 | +2.371% | 15 | 163 | -86.842% |
| 2026-09-23 | 25.4300 | 25.4300 | 18.5600 | 18.5600 | -35.443% | 34 | 171 | -86.530% |
| 2026-09-22 | 32.1000 | 32.1000 | 27.3600 | 28.7500 | -5.799% | 53 | 126 | -91.304% |
| 2026-09-21 | 18.2500 | 32.6000 | 18.2500 | 30.5200 | +114.930% | 29 | 116 | -91.809% |
| 2026-09-18 | 13.9000 | 14.2000 | 12.0000 | 14.2000 | -0.351% | 25 | 117 | -82.394% |
| 2026-09-17 | 14.2400 | 14.4100 | 13.4900 | 14.2500 | +50.000% | 9 | 107 | -82.456% |
| 2026-09-16 | 14.4000 | 15.2200 | 9.5000 | 9.5000 | -21.162% | 31 | 122 | -73.684% |
| 2026-09-15 | 12.0400 | 12.5000 | 12.0400 | 12.0500 | -29.738% | 11 | 121 | -79.253% |
| 2026-09-14 | 15.6500 | 17.1500 | 14.1700 | 17.1500 | -18.294% | 20 | 107 | -85.423% |
| 2026-09-11 | 21.9600 | 22.6600 | 20.9900 | 20.9900 | +23.109% | 7 | 103 | -88.090% |
| 2026-09-10 | 18.3800 | 18.9000 | 17.0500 | 17.0500 | -23.440% | 12 | 102 | -85.337% |
| 2026-09-09 | 21.9100 | 22.2700 | 21.9100 | 22.2700 | -15.388% | 13 | 107 | -88.774% |
| 2026-09-08 | 29.1100 | 29.2900 | 25.9200 | 26.3200 | -27.353% | 14 | 104 | -90.502% |
| 2026-09-04 | 37.6900 | 37.6900 | 36.2300 | 36.2300 | -8.787% | 11 | 113 | -93.100% |
| 2026-09-03 | 33.0500 | 41.9300 | 32.9900 | 39.7200 | +42.009% | 62 | 70 | -93.706% |
| 2026-09-02 | 27.9700 | 27.9700 | 27.9700 | 27.9700 | +24.922% | 1 | 70 | -91.062% |
| 2026-09-01 | 25.0900 | 25.9100 | 22.3900 | 22.3900 | -25.910% | 19 | 83 | -88.834% |
| 2026-08-31 | 33.3600 | 33.3600 | 30.2000 | 30.2200 | -43.672% | 10 | 86 | -91.727% |
| 2026-08-28 | 53.6500 | 53.6500 | 53.6500 | 53.6500 | +13.665% | 1 | 85 | -95.340% |
| 2026-08-27 | 41.7500 | 47.2000 | 41.7500 | 47.2000 | +19.192% | 6 | 81 | -94.703% |
| 2026-08-24 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -8.693% | 10 | 70 | -93.687% |
| 2026-08-21 | 43.3700 | 43.3700 | 43.3700 | 43.3700 | +9.520% | 1 | 70 | -94.236% |
| 2026-08-20 | 47.6500 | 47.6500 | 39.6000 | 39.6000 | -21.847% | 6 | 66 | -93.687% |
| 2026-08-19 | 59.8000 | 63.0500 | 50.6700 | 50.6700 | -3.980% | 27 | 65 | -95.066% |
| 2026-08-18 | 57.4000 | 58.4000 | 52.7700 | 52.7700 | -21.706% | 91 | 49 | -95.262% |
| 2026-08-17 | 71.0000 | 71.1000 | 67.2000 | 67.4000 | -26.015% | 33 | 42 | -96.291% |
| 2026-08-13 | 88.1000 | 91.1000 | 88.1000 | 91.1000 | +11.628% | 25 | 24 | -97.256% |
| 2026-08-07 | 81.6100 | 81.6100 | 81.6100 | 81.6100 | -28.456% | 1 | 25 | -96.937% |
| 2026-08-05 | 111.6400 | 114.0700 | 111.6400 | 114.0700 | +17.756% | 3 | 27 | -97.808% |
| 2026-08-04 | 67.5200 | 96.8700 | 67.5200 | 96.8700 | +145.178% | 16 | 28 | -97.419% |
| 2026-08-03 | 39.5100 | 39.5100 | 39.5100 | 39.5100 | +31.920% | 11 | 23 | -93.672% |
| 2026-07-23 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -24.081% | 1 | 22 | -91.653% |
| 2026-07-22 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +0.356% | 2 | 20 | -93.663% |
| 2026-07-17 | 39.3700 | 39.3700 | 39.3100 | 39.3100 | -22.770% | 5 | 16 | -93.640% |
| 2026-07-16 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -6.879% | 6 | 16 | -95.088% |
| 2026-07-15 | 54.6600 | 54.6600 | 54.6600 | 54.6600 | -16.981% | 1 | 15 | -95.426% |
| 2026-07-10 | 65.8400 | 65.8400 | 65.8400 | 65.8400 | +9.733% | 4 | 19 | -96.203% |
| 2026-07-09 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +10.681% | 15 | 20 | -95.833% |
| 2026-07-07 | 54.2100 | 54.2100 | 54.2100 | 54.2100 | -12.846% | 1 | 21 | -95.388% |
| 2026-07-06 | 62.0000 | 62.2000 | 62.0000 | 62.2000 | +5.424% | 2 | 22 | -95.981% |
| 2026-07-02 | 67.2000 | 67.2000 | 59.0000 | 59.0000 | -5.916% | 10 | 14 | -95.763% |
| 2026-06-30 | 62.7100 | 62.7100 | 62.7100 | 62.7100 | +35.297% | 1 | 13 | -96.013% |
| 2026-06-26 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | -10.348% | 4 | 9 | -94.606% |
| 2026-06-25 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -28.984% | 1 | 8 | -95.164% |
| 2026-06-18 | 72.8000 | 72.8000 | 72.8000 | 72.8000 | 0.000% | 8 | 0 | -96.566% |