SPXW261120C08225000
SPX Weekly Nov 20 2026 8225.00 Call
optionOPRA
EODOct 28, 2026
2.45USD+5.150%(+0.12)10Vol300OI
SPXW261120C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0700 | 2.4500 | 2.0700 | 2.4500 | +5.150% | 10 | 294 | 0.000% |
| 2026-10-27 | 2.3700 | 2.3700 | 2.3300 | 2.3300 | +19.487% | 4 | 294 | +5.150% |
| 2026-10-23 | 1.6700 | 1.9500 | 1.6700 | 1.9500 | -10.138% | 68 | 294 | +25.641% |
| 2026-10-22 | 2.3100 | 2.5000 | 2.1700 | 2.1700 | -57.030% | 4 | 295 | +12.903% |
| 2026-10-21 | 3.8400 | 5.4500 | 3.3000 | 5.0500 | +9.783% | 31 | 310 | -51.485% |
| 2026-10-20 | 4.2000 | 4.6000 | 4.2000 | 4.6000 | +29.577% | 2 | 310 | -46.739% |
| 2026-10-19 | 2.9800 | 3.7500 | 2.9800 | 3.5500 | +24.561% | 33 | 325 | -30.986% |
| 2026-10-16 | 4.2500 | 4.2500 | 2.4000 | 2.8500 | -38.841% | 216 | 181 | -14.035% |
| 2026-10-15 | 4.1000 | 5.3000 | 4.1000 | 4.6600 | +34.294% | 12 | 181 | -47.425% |
| 2026-10-14 | 4.8400 | 4.8500 | 3.4700 | 3.4700 | -62.927% | 147 | 256 | -29.395% |
| 2026-10-13 | 10.1000 | 10.1000 | 8.0800 | 9.3600 | -1.887% | 106 | 188 | -73.825% |
| 2026-10-12 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -25.759% | 1 | 188 | -74.319% |
| 2026-10-09 | 11.7700 | 13.2000 | 11.3500 | 12.8500 | +26.601% | 8 | 183 | -80.934% |
| 2026-10-08 | 12.4500 | 13.7000 | 9.3200 | 10.1500 | -34.091% | 162 | 88 | -75.862% |
| 2026-10-07 | 13.7000 | 15.9400 | 13.6400 | 15.4000 | -25.568% | 10 | 82 | -84.091% |
| 2026-10-06 | 21.6100 | 25.9700 | 20.6900 | 20.6900 | +29.070% | 36 | 80 | -88.159% |
| 2026-10-05 | 12.9000 | 18.3300 | 12.9000 | 16.0300 | +26.719% | 12 | 73 | -84.716% |
| 2026-10-02 | 15.7500 | 16.5400 | 12.6500 | 12.6500 | -8.134% | 4 | 73 | -80.632% |
| 2026-09-30 | 12.3400 | 13.7700 | 12.3400 | 13.7700 | +35.000% | 2 | 73 | -82.208% |
| 2026-09-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -21.839% | 1 | 72 | -75.980% |
| 2026-09-28 | 13.1700 | 13.9500 | 13.0500 | 13.0500 | -30.952% | 4 | 68 | -81.226% |
| 2026-09-25 | 15.4000 | 18.9000 | 15.4000 | 18.9000 | +38.462% | 4 | 66 | -87.037% |
| 2026-09-24 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -49.105% | 1 | 65 | -82.051% |
| 2026-09-21 | 21.6000 | 26.8200 | 21.6000 | 26.8200 | +134.646% | 6 | 64 | -90.865% |
| 2026-09-18 | 10.3500 | 11.4300 | 9.8700 | 11.4300 | -7.823% | 13 | 71 | -78.565% |
| 2026-09-17 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +79.710% | 10 | 71 | -80.242% |
| 2026-09-16 | 12.1500 | 12.1500 | 6.9000 | 6.9000 | -34.034% | 3 | 69 | -64.493% |
| 2026-09-15 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -27.462% | 1 | 70 | -76.577% |
| 2026-09-14 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -24.542% | 1 | 69 | -83.010% |
| 2026-09-11 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | +13.953% | 1 | 69 | -87.179% |
| 2026-09-10 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -47.724% | 1 | 68 | -85.391% |
| 2026-09-04 | 32.0800 | 32.0800 | 32.0800 | 32.0800 | -13.763% | 10 | 68 | -92.363% |
| 2026-09-03 | 28.8000 | 37.3700 | 28.8000 | 37.2000 | +56.962% | 55 | 13 | -93.414% |
| 2026-09-02 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +7.143% | 1 | 14 | -89.662% |
| 2026-09-01 | 21.7700 | 22.1200 | 21.7700 | 22.1200 | -17.770% | 2 | 14 | -88.924% |
| 2026-08-31 | 28.8000 | 28.8000 | 26.6000 | 26.9000 | -19.940% | 5 | 12 | -90.892% |
| 2026-08-26 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +0.539% | 1 | 12 | -92.708% |
| 2026-08-24 | 33.4200 | 33.4200 | 33.4200 | 33.4200 | -56.216% | 1 | 10 | -92.669% |
| 2026-08-11 | 76.3300 | 76.3300 | 76.3300 | 76.3300 | +20.489% | 10 | 10 | -96.790% |
| 2026-08-06 | 63.3500 | 63.3500 | 63.3500 | 63.3500 | 0.000% | 10 | 0 | -96.133% |