SPXW261120C08300000
SPX Weekly Nov 20 2026 8300.00 Call
optionOPRA
EODOct 28, 2026
1.15USD-26.752%(-0.42)124Vol1,987OI
SPXW261120C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.4800 | 2.5100 | 1.1500 | 1.1500 | -26.752% | 124 | 1,987 | 0.000% |
| 2026-10-27 | 1.2500 | 1.6500 | 1.2500 | 1.5700 | +33.051% | 11 | 1,995 | -26.752% |
| 2026-10-26 | 1.1000 | 1.4900 | 1.1000 | 1.1800 | 0.000% | 165 | 2,058 | -2.542% |
| 2026-10-23 | 1.2000 | 1.2000 | 1.1000 | 1.1800 | -18.621% | 15 | 2,075 | -2.542% |
| 2026-10-22 | 1.5500 | 1.6200 | 1.2500 | 1.4500 | -49.123% | 1,036 | 2,200 | -20.690% |
| 2026-10-21 | 2.1000 | 3.0000 | 2.0700 | 2.8500 | +39.024% | 25 | 2,206 | -59.649% |
| 2026-10-20 | 1.6000 | 2.4000 | 1.6000 | 2.0500 | +20.588% | 516 | 2,390 | -43.902% |
| 2026-10-19 | 1.9900 | 2.2100 | 1.7000 | 1.7000 | 0.000% | 37 | 2,408 | -32.353% |
| 2026-10-16 | 2.6700 | 2.6700 | 1.5000 | 1.7000 | -33.852% | 259 | 2,422 | -32.353% |
| 2026-10-15 | 1.7000 | 2.7000 | 1.7000 | 2.5700 | +21.801% | 60 | 2,421 | -55.253% |
| 2026-10-14 | 3.4400 | 3.4400 | 1.8800 | 2.1100 | -56.939% | 95 | 2,469 | -45.498% |
| 2026-10-13 | 5.5500 | 5.5500 | 4.3000 | 4.9000 | -15.225% | 105 | 2,430 | -76.531% |
| 2026-10-12 | 7.3500 | 7.3500 | 5.3700 | 5.7800 | -21.892% | 135 | 2,391 | -80.104% |
| 2026-10-09 | 6.7500 | 8.0100 | 6.4800 | 7.4000 | +20.718% | 1,559 | 914 | -84.459% |
| 2026-10-08 | 7.2000 | 7.7000 | 5.2000 | 6.1300 | -34.787% | 115 | 960 | -81.240% |
| 2026-10-07 | 9.6100 | 9.7100 | 7.7600 | 9.4000 | -25.397% | 83 | 912 | -87.766% |
| 2026-10-06 | 13.2100 | 16.4000 | 12.3500 | 12.6000 | +22.807% | 52 | 890 | -90.873% |
| 2026-10-05 | 8.1600 | 11.7800 | 8.1600 | 10.2600 | +32.216% | 29 | 871 | -88.791% |
| 2026-10-02 | 9.0500 | 10.6500 | 7.5000 | 7.7600 | +21.250% | 268 | 735 | -85.180% |
| 2026-10-01 | 5.8900 | 6.4000 | 4.7000 | 6.4000 | +3.226% | 35 | 711 | -82.031% |
| 2026-09-30 | 8.5500 | 8.5500 | 6.2000 | 6.2000 | -0.800% | 23 | 710 | -81.452% |
| 2026-09-29 | 7.4600 | 7.4600 | 6.1500 | 6.2500 | -27.995% | 60 | 690 | -81.600% |
| 2026-09-28 | 9.6000 | 9.6000 | 7.1500 | 8.6800 | -24.522% | 55 | 674 | -86.751% |
| 2026-09-25 | 9.1500 | 12.0500 | 9.1500 | 11.5000 | +11.326% | 61 | 689 | -90.000% |
| 2026-09-24 | 8.2000 | 10.3300 | 8.2000 | 10.3300 | +4.343% | 38 | 665 | -88.867% |
| 2026-09-23 | 10.7500 | 10.9000 | 9.9000 | 9.9000 | -41.071% | 50 | 650 | -88.384% |
| 2026-09-22 | 15.2500 | 16.8200 | 15.2500 | 16.8000 | -7.285% | 87 | 585 | -93.155% |
| 2026-09-21 | 10.3000 | 19.5200 | 10.1000 | 18.1200 | +144.865% | 208 | 494 | -93.653% |
| 2026-09-18 | 7.8500 | 7.8500 | 6.6700 | 7.4000 | -7.500% | 24 | 485 | -84.459% |
| 2026-09-17 | 7.5600 | 8.0000 | 7.5500 | 8.0000 | +58.416% | 65 | 486 | -85.625% |
| 2026-09-16 | 5.9000 | 5.9000 | 4.4300 | 5.0500 | -23.831% | 7 | 487 | -77.228% |
| 2026-09-15 | 7.8500 | 7.8500 | 6.6300 | 6.6300 | -44.426% | 72 | 434 | -82.655% |
| 2026-09-11 | 13.0800 | 13.0800 | 11.9300 | 11.9300 | -10.970% | 5 | 434 | -90.360% |
| 2026-09-09 | 13.2000 | 13.5000 | 13.2000 | 13.4000 | -23.385% | 3 | 434 | -91.418% |
| 2026-09-08 | 17.4100 | 17.4900 | 17.4100 | 17.4900 | -7.656% | 2 | 435 | -93.425% |
| 2026-09-04 | 18.9400 | 18.9400 | 18.9400 | 18.9400 | -24.542% | 1 | 435 | -93.928% |
| 2026-09-03 | 19.2300 | 25.9500 | 19.2300 | 25.1000 | +69.595% | 32 | 441 | -95.418% |
| 2026-09-02 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +5.263% | 4 | 444 | -92.230% |
| 2026-09-01 | 14.6400 | 15.4000 | 14.0600 | 14.0600 | -42.330% | 218 | 251 | -91.821% |
| 2026-08-28 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -5.723% | 1 | 249 | -95.283% |
| 2026-08-26 | 25.8600 | 25.8600 | 25.8600 | 25.8600 | +3.028% | 1 | 250 | -95.553% |
| 2026-08-25 | 24.8500 | 25.1000 | 24.8500 | 25.1000 | +7.173% | 11 | 245 | -95.418% |
| 2026-08-24 | 24.1200 | 24.1200 | 23.4200 | 23.4200 | -14.960% | 201 | 298 | -95.090% |
| 2026-08-21 | 27.3500 | 27.5400 | 27.3500 | 27.5400 | +8.639% | 20 | 308 | -95.824% |
| 2026-08-20 | 30.1000 | 30.1000 | 25.3500 | 25.3500 | -26.479% | 20 | 312 | -95.464% |
| 2026-08-18 | 36.8500 | 36.9500 | 34.4800 | 34.4800 | -26.293% | 10 | 301 | -96.665% |
| 2026-08-17 | 52.6800 | 52.6800 | 46.7800 | 46.7800 | -28.141% | 5 | 301 | -97.542% |
| 2026-08-13 | 68.8500 | 70.5500 | 59.2900 | 65.1000 | +25.919% | 21 | 285 | -98.233% |
| 2026-08-12 | 54.0700 | 55.8500 | 51.7000 | 51.7000 | +4.783% | 6 | 286 | -97.776% |
| 2026-08-11 | 60.0200 | 60.0200 | 49.3400 | 49.3400 | -19.353% | 25 | 287 | -97.669% |
| 2026-08-10 | 58.6100 | 62.1000 | 58.6100 | 61.1800 | -0.553% | 4 | 285 | -98.120% |
| 2026-08-07 | 61.5200 | 61.5200 | 61.5200 | 61.5200 | +21.341% | 1 | 285 | -98.131% |
| 2026-08-06 | 54.6800 | 54.6800 | 50.7000 | 50.7000 | -12.010% | 3 | 283 | -97.732% |
| 2026-08-05 | 83.8400 | 83.9900 | 57.6200 | 57.6200 | -19.716% | 34 | 256 | -98.004% |
| 2026-08-04 | 39.4800 | 71.7700 | 39.4800 | 71.7700 | +119.011% | 85 | 181 | -98.398% |
| 2026-08-03 | 22.0000 | 32.7700 | 22.0000 | 32.7700 | +69.179% | 68 | 124 | -96.491% |
| 2026-07-31 | 15.9700 | 19.3700 | 15.9700 | 19.3700 | +17.252% | 36 | 92 | -94.063% |
| 2026-07-30 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +8.684% | 40 | 92 | -93.039% |
| 2026-07-29 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -20.833% | 5 | 88 | -92.434% |
| 2026-07-27 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -22.173% | 34 | 54 | -94.010% |
| 2026-07-17 | 26.8200 | 26.8200 | 24.6700 | 24.6700 | -29.715% | 6 | 49 | -95.338% |
| 2026-07-16 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -10.914% | 45 | 9 | -96.724% |
| 2026-07-07 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +5.800% | 5 | 4 | -97.081% |
| 2026-07-02 | 37.2400 | 37.2400 | 37.2400 | 37.2400 | +15.652% | 1 | 3 | -96.912% |
| 2026-06-26 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -21.368% | 1 | 3 | -96.429% |
| 2026-06-24 | 40.9500 | 40.9500 | 40.9500 | 40.9500 | +2.120% | 1 | 2 | -97.192% |
| 2026-06-23 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | 0.000% | 2 | 0 | -97.132% |