SPXW261120C08250000
SPX Weekly Nov 20 2026 8250.00 Call
optionOPRA
EODOct 28, 2026
1.70USD-20.930%(-0.45)686Vol1,063OI
SPXW261120C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.8500 | 1.9000 | 1.6500 | 1.7000 | -20.930% | 686 | 765 | 0.000% |
| 2026-10-27 | 1.7000 | 2.2400 | 1.7000 | 2.1500 | +31.902% | 119 | 670 | -20.930% |
| 2026-10-26 | 1.6000 | 2.0700 | 1.6000 | 1.6300 | +20.741% | 208 | 552 | +4.294% |
| 2026-10-23 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | -28.947% | 6 | 553 | +25.926% |
| 2026-10-22 | 2.3000 | 2.4200 | 1.8200 | 1.9000 | -53.659% | 24 | 530 | -10.526% |
| 2026-10-21 | 3.1100 | 4.4500 | 3.0900 | 4.1000 | +64.000% | 36 | 547 | -58.537% |
| 2026-10-20 | 2.0700 | 3.6200 | 2.0700 | 2.5000 | +4.167% | 27 | 548 | -32.000% |
| 2026-10-19 | 2.3700 | 2.6500 | 2.3700 | 2.4000 | +5.263% | 30 | 558 | -29.167% |
| 2026-10-16 | 3.9600 | 3.9600 | 1.9500 | 2.2800 | -33.138% | 138 | 579 | -25.439% |
| 2026-10-15 | 2.7500 | 3.8900 | 2.6500 | 3.4100 | +10.000% | 76 | 541 | -50.147% |
| 2026-10-14 | 5.1200 | 5.1200 | 2.8000 | 3.1000 | -56.091% | 202 | 605 | -45.161% |
| 2026-10-13 | 8.2000 | 8.2000 | 6.3100 | 7.0600 | -14.940% | 54 | 605 | -75.921% |
| 2026-10-12 | 10.6500 | 10.6500 | 7.8500 | 8.3000 | -22.502% | 117 | 569 | -79.518% |
| 2026-10-09 | 9.4500 | 11.6000 | 8.9000 | 10.7100 | +28.726% | 80 | 555 | -84.127% |
| 2026-10-08 | 11.2900 | 11.2900 | 8.0000 | 8.3200 | -36.049% | 71 | 572 | -79.567% |
| 2026-10-07 | 13.4600 | 13.6900 | 11.5000 | 13.0100 | -24.492% | 50 | 571 | -86.933% |
| 2026-10-06 | 17.7700 | 21.4400 | 17.2300 | 17.2300 | +26.135% | 66 | 549 | -90.133% |
| 2026-10-05 | 10.7500 | 16.1700 | 10.4700 | 13.6600 | +28.263% | 131 | 530 | -87.555% |
| 2026-10-02 | 12.8500 | 14.5500 | 10.3500 | 10.6500 | +28.313% | 257 | 369 | -84.038% |
| 2026-10-01 | 8.3500 | 8.6000 | 6.9400 | 8.3000 | +5.063% | 149 | 388 | -79.518% |
| 2026-09-30 | 10.7500 | 10.7500 | 7.9000 | 7.9000 | -19.797% | 145 | 350 | -78.481% |
| 2026-09-29 | 10.1500 | 10.1500 | 8.5500 | 9.8500 | -13.216% | 35 | 364 | -82.741% |
| 2026-09-28 | 11.2500 | 11.9500 | 9.9500 | 11.3500 | -28.974% | 26 | 362 | -85.022% |
| 2026-09-25 | 14.6500 | 15.9800 | 12.4500 | 15.9800 | +19.343% | 79 | 338 | -89.362% |
| 2026-09-24 | 13.2000 | 15.1400 | 11.4500 | 13.3900 | -8.288% | 33 | 309 | -87.304% |
| 2026-09-23 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -33.606% | 1 | 309 | -88.356% |
| 2026-09-22 | 24.4500 | 24.4500 | 21.9900 | 21.9900 | -3.553% | 2 | 308 | -92.269% |
| 2026-09-21 | 15.3600 | 22.8000 | 15.3600 | 22.8000 | +105.405% | 71 | 318 | -92.544% |
| 2026-09-18 | 10.3000 | 11.1000 | 8.8700 | 11.1000 | +3.738% | 51 | 281 | -84.685% |
| 2026-09-17 | 10.7500 | 11.0000 | 10.7000 | 10.7000 | +78.930% | 57 | 276 | -84.112% |
| 2026-09-16 | 5.8900 | 5.9800 | 5.8900 | 5.9800 | -51.184% | 7 | 278 | -71.572% |
| 2026-09-14 | 11.6000 | 12.8500 | 11.6000 | 12.2500 | -26.426% | 17 | 287 | -86.122% |
| 2026-09-11 | 16.7000 | 16.9100 | 15.1000 | 16.6500 | +17.585% | 23 | 278 | -89.790% |
| 2026-09-10 | 14.1500 | 14.1600 | 14.0400 | 14.1600 | -18.386% | 6 | 279 | -87.994% |
| 2026-09-09 | 17.0000 | 17.3500 | 17.0000 | 17.3500 | -22.889% | 2 | 278 | -90.202% |
| 2026-09-08 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -30.556% | 15 | 284 | -92.444% |
| 2026-09-03 | 25.4000 | 32.8000 | 24.9500 | 32.4000 | +56.522% | 57 | 251 | -94.753% |
| 2026-09-02 | 22.0000 | 23.4200 | 20.7000 | 20.7000 | +10.106% | 17 | 236 | -91.787% |
| 2026-09-01 | 19.2500 | 19.3000 | 18.8000 | 18.8000 | -18.966% | 3 | 235 | -90.957% |
| 2026-08-31 | 26.1300 | 26.1300 | 23.2000 | 23.2000 | -25.950% | 15 | 225 | -92.672% |
| 2026-08-28 | 39.4400 | 41.5200 | 31.3300 | 31.3300 | -15.598% | 27 | 213 | -94.574% |
| 2026-08-27 | 34.9300 | 37.4000 | 34.9300 | 37.1200 | +23.651% | 13 | 203 | -95.420% |
| 2026-08-24 | 30.0000 | 30.0200 | 30.0000 | 30.0200 | -12.986% | 9 | 210 | -94.337% |
| 2026-08-21 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +7.243% | 114 | 96 | -95.072% |
| 2026-08-20 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | -21.670% | 9 | 89 | -94.716% |
| 2026-08-19 | 46.7200 | 51.8500 | 41.0700 | 41.0700 | -7.749% | 8 | 85 | -95.861% |
| 2026-08-18 | 44.5200 | 44.5200 | 44.5200 | 44.5200 | -21.936% | 1 | 89 | -96.181% |
| 2026-08-17 | 63.7300 | 63.7300 | 57.0300 | 57.0300 | -27.025% | 5 | 90 | -97.019% |
| 2026-08-14 | 78.1500 | 78.1500 | 78.1500 | 78.1500 | +0.839% | 5 | 85 | -97.825% |
| 2026-08-13 | 75.5000 | 77.5000 | 70.8900 | 77.5000 | +24.000% | 15 | 73 | -97.806% |
| 2026-08-12 | 64.7700 | 66.8500 | 62.5000 | 62.5000 | +5.325% | 8 | 65 | -97.280% |
| 2026-08-11 | 61.4800 | 61.8300 | 59.3400 | 59.3400 | -18.354% | 15 | 57 | -97.135% |
| 2026-08-10 | 72.6800 | 72.6800 | 72.6800 | 72.6800 | -0.055% | 1 | 54 | -97.661% |
| 2026-08-07 | 72.7200 | 72.7200 | 72.7200 | 72.7200 | -3.040% | 1 | 53 | -97.662% |
| 2026-08-05 | 95.9500 | 100.5000 | 75.0000 | 75.0000 | -6.832% | 29 | 41 | -97.733% |
| 2026-08-04 | 57.3200 | 80.5000 | 57.3200 | 80.5000 | +419.355% | 6 | 41 | -97.888% |
| 2026-07-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -31.477% | 1 | 40 | -89.032% |
| 2026-07-23 | 24.7600 | 24.8100 | 22.6200 | 22.6200 | -33.705% | 7 | 36 | -92.485% |
| 2026-07-21 | 34.1200 | 34.1200 | 34.1200 | 34.1200 | +4.598% | 1 | 35 | -95.018% |
| 2026-07-17 | 32.6200 | 32.6200 | 32.6200 | 32.6200 | -24.787% | 1 | 34 | -94.788% |
| 2026-07-16 | 43.3700 | 43.3700 | 43.3700 | 43.3700 | -5.738% | 5 | 34 | -96.080% |
| 2026-07-13 | 46.0100 | 46.0100 | 46.0100 | 46.0100 | -11.858% | 5 | 34 | -96.305% |
| 2026-07-10 | 52.6000 | 52.6000 | 52.2000 | 52.2000 | +33.299% | 25 | 9 | -96.743% |
| 2026-07-08 | 39.1600 | 39.1600 | 39.1600 | 39.1600 | -20.568% | 2 | 9 | -95.659% |
| 2026-06-23 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | -23.328% | 2 | 9 | -96.552% |
| 2026-06-18 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | 0.000% | 9 | 0 | -97.356% |