SPXW261120C08325000
SPX Weekly Nov 20 2026 8325.00 Call
optionOPRA
EODOct 28, 2026
1.09USD-12.097%(-0.15)1Vol167OI
SPXW261120C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -12.097% | 1 | 167 | 0.000% |
| 2026-10-27 | 1.3200 | 1.3200 | 1.2400 | 1.2400 | +19.231% | 3 | 171 | -12.097% |
| 2026-10-26 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 1 | 171 | +4.808% |
| 2026-10-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -11.475% | 1 | 171 | +0.926% |
| 2026-10-22 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | -48.523% | 2 | 171 | -10.656% |
| 2026-10-21 | 1.9100 | 2.3700 | 1.9100 | 2.3700 | +39.412% | 3 | 169 | -54.008% |
| 2026-10-19 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +13.333% | 1 | 170 | -35.882% |
| 2026-10-16 | 1.3000 | 1.5000 | 1.3000 | 1.5000 | -31.818% | 103 | 181 | -27.333% |
| 2026-10-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +27.907% | 3 | 183 | -50.455% |
| 2026-10-14 | 2.5500 | 2.5500 | 1.7200 | 1.7200 | -57.000% | 8 | 186 | -36.628% |
| 2026-10-13 | 3.7400 | 4.0000 | 3.7400 | 4.0000 | -10.112% | 8 | 184 | -72.750% |
| 2026-10-12 | 5.0000 | 5.0000 | 4.4500 | 4.4500 | -12.402% | 104 | 110 | -75.506% |
| 2026-10-08 | 6.0000 | 6.5100 | 4.3000 | 5.0800 | -36.500% | 7 | 111 | -78.543% |
| 2026-10-07 | 8.0900 | 8.0900 | 7.1000 | 8.0000 | -24.171% | 15 | 111 | -86.375% |
| 2026-10-06 | 12.1000 | 14.2200 | 10.5500 | 10.5500 | +24.118% | 15 | 110 | -89.668% |
| 2026-10-05 | 6.5600 | 8.5000 | 6.5600 | 8.5000 | +61.905% | 13 | 108 | -87.176% |
| 2026-10-01 | 4.5500 | 5.2500 | 4.3600 | 5.2500 | -11.017% | 24 | 101 | -79.238% |
| 2026-09-30 | 7.9000 | 7.9000 | 5.9000 | 5.9000 | -39.175% | 11 | 95 | -81.525% |
| 2026-09-25 | 8.1500 | 9.7000 | 8.1500 | 9.7000 | +12.791% | 4 | 96 | -88.763% |
| 2026-09-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.825% | 12 | 87 | -87.326% |
| 2026-09-23 | 9.2500 | 9.2500 | 8.8500 | 8.8500 | -39.384% | 38 | 97 | -87.684% |
| 2026-09-22 | 13.5500 | 14.6200 | 13.2500 | 14.6000 | -14.968% | 24 | 79 | -92.534% |
| 2026-09-21 | 15.3000 | 17.1700 | 15.1700 | 17.1700 | +193.504% | 42 | 40 | -93.652% |
| 2026-09-18 | 6.8500 | 6.8500 | 5.8500 | 5.8500 | -35.714% | 3 | 39 | -81.368% |
| 2026-09-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -22.222% | 4 | 38 | -88.022% |
| 2026-09-09 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -23.279% | 1 | 38 | -90.684% |
| 2026-09-08 | 14.0500 | 15.2500 | 14.0500 | 15.2500 | -10.819% | 43 | 15 | -92.852% |
| 2026-09-04 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -25.000% | 4 | 19 | -93.626% |
| 2026-09-03 | 16.7000 | 22.8000 | 16.7000 | 22.8000 | +58.885% | 2 | 20 | -95.219% |
| 2026-09-02 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -18.187% | 1 | 19 | -92.404% |
| 2026-08-31 | 17.5400 | 17.5400 | 17.5400 | 17.5400 | -18.532% | 2 | 21 | -93.786% |
| 2026-08-28 | 27.8500 | 27.8500 | 21.5300 | 21.5300 | -1.193% | 3 | 19 | -94.937% |
| 2026-08-24 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -4.346% | 4 | 15 | -94.998% |
| 2026-08-20 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | -28.207% | 10 | 17 | -95.215% |
| 2026-08-19 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | +3.422% | 10 | 7 | -96.565% |
| 2026-08-18 | 30.6800 | 30.6800 | 30.6800 | 30.6800 | -37.260% | 2 | 7 | -96.447% |
| 2026-08-17 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | +2.088% | 4 | 3 | -97.771% |
| 2026-08-12 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | -16.999% | 2 | 1 | -97.724% |
| 2026-08-05 | 57.7100 | 57.7100 | 57.7100 | 57.7100 | 0.000% | 1 | 1 | -98.111% |