SPXW261030C07600000
SPX Weekly Oct 30 2026 7600.00 Call
optionOPRA
EODOct 28, 2026
125.60USD-9.281%(-12.85)88Vol1,298OI
SPXW261030C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 149.50 | 175.84 | 125.60 | 125.60 | -9.281% | 88 | 1,306 | 0.000% |
| 2026-10-27 | 109.43 | 146.74 | 109.10 | 138.45 | +25.068% | 103 | 1,302 | -9.281% |
| 2026-10-26 | 95.78 | 125.64 | 95.78 | 110.70 | +18.917% | 229 | 1,475 | +13.460% |
| 2026-10-23 | 96.60 | 107.30 | 86.10 | 93.09 | -26.066% | 700 | 1,358 | +34.923% |
| 2026-10-22 | 133.10 | 138.90 | 107.00 | 125.91 | -28.051% | 61 | 1,314 | -0.246% |
| 2026-10-21 | 165.00 | 195.45 | 162.68 | 175.00 | +13.858% | 5 | 1,315 | -28.229% |
| 2026-10-20 | 137.57 | 180.75 | 137.57 | 153.70 | +3.627% | 20 | 1,320 | -18.282% |
| 2026-10-19 | 147.40 | 167.53 | 144.00 | 148.32 | +15.451% | 33 | 1,335 | -15.318% |
| 2026-10-16 | 172.88 | 176.23 | 122.87 | 128.47 | -32.313% | 139 | 1,268 | -2.234% |
| 2026-10-15 | 151.47 | 191.36 | 151.47 | 189.80 | +7.535% | 14 | 1,265 | -33.825% |
| 2026-10-14 | 211.85 | 211.85 | 163.37 | 176.50 | -28.412% | 53 | 1,254 | -28.839% |
| 2026-10-13 | 242.31 | 246.55 | 242.31 | 246.55 | +0.428% | 20 | 1,247 | -49.057% |
| 2026-10-12 | 256.79 | 257.84 | 240.17 | 245.50 | -3.593% | 82 | 1,305 | -48.839% |
| 2026-10-09 | 247.03 | 256.24 | 246.99 | 254.65 | +21.511% | 63 | 1,198 | -50.677% |
| 2026-10-08 | 239.18 | 239.18 | 209.57 | 209.57 | -15.802% | 16 | 1,208 | -40.068% |
| 2026-10-07 | 232.11 | 248.90 | 227.52 | 248.90 | -8.961% | 15 | 1,221 | -49.538% |
| 2026-10-06 | 284.21 | 284.21 | 270.47 | 273.40 | +15.169% | 40 | 1,234 | -54.060% |
| 2026-10-05 | 206.00 | 247.93 | 206.00 | 237.39 | +15.721% | 27 | 1,238 | -47.091% |
| 2026-10-02 | 225.93 | 225.93 | 194.80 | 205.14 | +14.463% | 86 | 1,195 | -38.774% |
| 2026-10-01 | 174.20 | 179.22 | 150.89 | 179.22 | -4.963% | 66 | 1,139 | -29.919% |
| 2026-09-30 | 206.00 | 211.00 | 188.06 | 188.58 | +2.361% | 104 | 1,083 | -33.397% |
| 2026-09-29 | 190.35 | 190.35 | 178.90 | 184.23 | -8.824% | 51 | 1,061 | -31.824% |
| 2026-09-28 | 206.48 | 209.24 | 184.05 | 202.06 | -13.465% | 47 | 1,017 | -37.840% |
| 2026-09-25 | 212.70 | 233.50 | 207.80 | 233.50 | +12.720% | 46 | 1,004 | -46.210% |
| 2026-09-24 | 194.76 | 219.00 | 188.97 | 207.15 | -3.714% | 54 | 983 | -39.368% |
| 2026-09-23 | 224.45 | 224.45 | 211.09 | 215.14 | -18.051% | 26 | 981 | -41.619% |
| 2026-09-22 | 271.46 | 271.46 | 255.32 | 262.53 | -2.687% | 40 | 1,003 | -52.158% |
| 2026-09-21 | 218.21 | 271.20 | 217.07 | 269.78 | +50.463% | 172 | 1,008 | -53.444% |
| 2026-09-18 | 167.05 | 179.30 | 165.90 | 179.30 | -3.238% | 19 | 1,013 | -29.950% |
| 2026-09-17 | 176.94 | 185.30 | 172.98 | 185.30 | +31.056% | 90 | 1,026 | -32.218% |
| 2026-09-16 | 169.62 | 178.79 | 126.21 | 141.39 | -14.923% | 142 | 978 | -11.168% |
| 2026-09-15 | 174.00 | 175.92 | 160.77 | 166.19 | -13.533% | 400 | 659 | -24.424% |
| 2026-09-14 | 177.20 | 192.20 | 172.00 | 192.20 | -9.761% | 347 | 622 | -34.651% |
| 2026-09-11 | 220.42 | 221.02 | 212.60 | 212.99 | +14.511% | 11 | 620 | -41.030% |
| 2026-09-10 | 182.60 | 189.02 | 179.65 | 186.00 | -8.689% | 231 | 413 | -32.473% |
| 2026-09-09 | 197.46 | 203.70 | 197.46 | 203.70 | -15.164% | 4 | 413 | -38.341% |
| 2026-09-08 | 240.11 | 240.11 | 240.11 | 240.11 | -4.914% | 2 | 413 | -47.691% |
| 2026-09-04 | 260.52 | 260.52 | 250.62 | 252.52 | -11.459% | 79 | 386 | -50.261% |
| 2026-09-03 | 257.61 | 289.32 | 257.61 | 285.20 | +23.677% | 14 | 385 | -55.961% |
| 2026-09-02 | 214.10 | 233.40 | 214.10 | 230.60 | +9.616% | 21 | 366 | -45.533% |
| 2026-09-01 | 212.62 | 224.70 | 210.37 | 210.37 | -12.739% | 30 | 363 | -40.296% |
| 2026-08-31 | 250.57 | 250.57 | 235.37 | 241.08 | -9.988% | 22 | 361 | -47.901% |
| 2026-08-28 | 293.06 | 305.00 | 263.35 | 267.83 | -4.220% | 30 | 369 | -53.105% |
| 2026-08-27 | 269.59 | 282.00 | 269.59 | 279.63 | +8.329% | 15 | 371 | -55.084% |
| 2026-08-26 | 258.06 | 258.13 | 258.06 | 258.13 | +2.894% | 3 | 369 | -51.342% |
| 2026-08-25 | 263.68 | 263.68 | 250.87 | 250.87 | +0.982% | 3 | 370 | -49.934% |
| 2026-08-24 | 241.53 | 251.13 | 241.53 | 248.43 | -6.161% | 9 | 374 | -49.442% |
| 2026-08-21 | 264.58 | 274.51 | 256.85 | 264.74 | -1.426% | 9 | 373 | -52.557% |
| 2026-08-20 | 274.05 | 281.80 | 268.57 | 268.57 | -9.927% | 21 | 368 | -53.234% |
| 2026-08-19 | 298.17 | 298.17 | 298.17 | 298.17 | -0.224% | 1 | 367 | -57.876% |
| 2026-08-18 | 304.20 | 304.20 | 298.84 | 298.84 | -13.804% | 12 | 363 | -57.971% |
| 2026-08-17 | 346.69 | 346.70 | 346.69 | 346.70 | -6.434% | 5 | 359 | -63.773% |
| 2026-08-14 | 370.54 | 370.54 | 370.54 | 370.54 | +6.969% | 2 | 361 | -66.104% |
| 2026-08-07 | 346.40 | 346.40 | 346.40 | 346.40 | +0.756% | 1 | 378 | -63.741% |
| 2026-08-05 | 343.80 | 343.80 | 343.80 | 343.80 | -3.616% | 1 | 378 | -63.467% |
| 2026-08-04 | 297.90 | 356.70 | 297.56 | 356.70 | +42.515% | 34 | 384 | -64.788% |
| 2026-08-03 | 240.13 | 250.29 | 240.13 | 250.29 | +30.953% | 4 | 380 | -49.818% |
| 2026-07-31 | 177.38 | 191.15 | 175.83 | 191.13 | +17.524% | 13 | 383 | -34.286% |
| 2026-07-30 | 149.28 | 162.63 | 148.82 | 162.63 | +32.338% | 7 | 385 | -22.769% |
| 2026-07-29 | 165.78 | 165.78 | 122.89 | 122.89 | -29.673% | 218 | 200 | +2.205% |
| 2026-07-28 | 177.65 | 177.65 | 174.74 | 174.74 | +2.325% | 4 | 200 | -28.122% |
| 2026-07-27 | 170.77 | 170.77 | 170.77 | 170.77 | +2.362% | 10 | 200 | -26.451% |
| 2026-07-24 | 184.50 | 184.50 | 166.83 | 166.83 | -3.130% | 15 | 187 | -24.714% |
| 2026-07-23 | 171.68 | 179.56 | 169.87 | 172.22 | -22.273% | 15 | 186 | -27.070% |
| 2026-07-22 | 222.66 | 228.80 | 221.57 | 221.57 | +4.657% | 20 | 196 | -43.314% |
| 2026-07-21 | 209.91 | 211.71 | 206.52 | 211.71 | -0.643% | 26 | 189 | -40.674% |
| 2026-07-20 | 213.08 | 213.08 | 213.08 | 213.08 | +0.785% | 1 | 192 | -41.055% |
| 2026-07-17 | 211.55 | 211.55 | 211.42 | 211.42 | -23.106% | 2 | 190 | -40.592% |
| 2026-07-15 | 274.95 | 274.95 | 274.95 | 274.95 | +12.491% | 1 | 190 | -54.319% |
| 2026-07-13 | 252.25 | 252.25 | 244.12 | 244.42 | -8.012% | 14 | 198 | -48.613% |
| 2026-07-10 | 265.39 | 265.78 | 265.29 | 265.71 | +4.380% | 6 | 198 | -52.730% |
| 2026-07-09 | 239.36 | 254.56 | 239.36 | 254.56 | +18.959% | 17 | 214 | -50.660% |
| 2026-07-08 | 221.99 | 221.99 | 213.99 | 213.99 | -13.682% | 2 | 212 | -41.306% |
| 2026-07-07 | 263.23 | 263.23 | 247.91 | 247.91 | +14.784% | 15 | 211 | -49.336% |
| 2026-07-02 | 241.76 | 241.76 | 215.98 | 215.98 | -13.894% | 5 | 207 | -41.846% |
| 2026-07-01 | 250.83 | 250.83 | 250.83 | 250.83 | -3.266% | 1 | 207 | -49.926% |
| 2026-06-30 | 255.05 | 259.30 | 254.69 | 259.30 | +14.013% | 150 | 110 | -51.562% |
| 2026-06-29 | 227.43 | 227.43 | 227.43 | 227.43 | +10.952% | 6 | 110 | -44.774% |
| 2026-06-26 | 204.98 | 204.98 | 204.98 | 204.98 | -2.260% | 1 | 111 | -38.726% |
| 2026-06-25 | 209.72 | 209.72 | 209.72 | 209.72 | +2.538% | 10 | 120 | -40.111% |
| 2026-06-24 | 204.53 | 204.53 | 204.53 | 204.53 | -5.293% | 6 | 115 | -38.591% |
| 2026-06-23 | 210.17 | 215.96 | 210.17 | 215.96 | -19.625% | 3 | 115 | -41.841% |
| 2026-06-22 | 286.65 | 286.65 | 268.69 | 268.69 | -20.852% | 12 | 104 | -53.255% |
| 2026-06-15 | 313.74 | 339.48 | 313.74 | 339.48 | +28.874% | 9 | 102 | -63.002% |
| 2026-06-12 | 263.55 | 263.55 | 263.42 | 263.42 | +13.270% | 8 | 107 | -52.319% |
| 2026-06-09 | 232.56 | 232.56 | 232.56 | 232.56 | -7.897% | 5 | 112 | -45.992% |
| 2026-06-08 | 252.50 | 252.50 | 252.50 | 252.50 | -2.321% | 5 | 117 | -50.257% |
| 2026-06-05 | 288.50 | 288.50 | 250.50 | 258.50 | -30.177% | 39 | 112 | -51.412% |
| 2026-06-04 | 365.65 | 370.22 | 365.65 | 370.22 | +4.768% | 7 | 114 | -66.074% |
| 2026-06-03 | 346.63 | 353.37 | 346.63 | 353.37 | -6.976% | 17 | 102 | -64.457% |
| 2026-06-01 | 357.23 | 379.87 | 357.23 | 379.87 | +7.256% | 32 | 122 | -66.936% |
| 2026-05-29 | 371.35 | 371.35 | 354.17 | 354.17 | -0.453% | 16 | 108 | -64.537% |
| 2026-05-28 | 346.98 | 355.78 | 346.98 | 355.78 | +5.944% | 27 | 83 | -64.697% |
| 2026-05-27 | 338.46 | 338.46 | 326.20 | 335.82 | +2.478% | 32 | 56 | -62.599% |
| 2026-05-26 | 336.04 | 336.04 | 325.29 | 327.70 | +2.795% | 26 | 39 | -61.672% |
| 2026-05-22 | 312.94 | 318.79 | 312.94 | 318.79 | +24.440% | 22 | 26 | -60.601% |
| 2026-05-19 | 256.18 | 256.18 | 256.18 | 256.18 | -4.131% | 6 | 20 | -50.972% |
| 2026-05-18 | 267.22 | 267.22 | 267.22 | 267.22 | -11.196% | 5 | 20 | -52.998% |
| 2026-05-15 | 307.27 | 311.86 | 300.91 | 300.91 | -16.057% | 4 | 19 | -58.260% |
| 2026-05-14 | 358.47 | 358.47 | 358.47 | 358.47 | +11.854% | 2 | 19 | -64.962% |
| 2026-05-13 | 293.97 | 324.43 | 293.97 | 320.48 | +13.320% | 6 | 15 | -60.809% |
| 2026-05-12 | 283.51 | 283.51 | 282.24 | 282.81 | -6.043% | 4 | 13 | -55.589% |
| 2026-05-11 | 298.10 | 301.00 | 298.10 | 301.00 | +4.743% | 9 | 6 | -58.272% |
| 2026-05-08 | 287.37 | 287.37 | 287.37 | 287.37 | +12.690% | 1 | 7 | -56.293% |
| 2026-05-07 | 266.90 | 266.90 | 255.01 | 255.01 | +26.343% | 2 | 5 | -50.747% |
| 2026-05-05 | 200.60 | 201.84 | 200.60 | 201.84 | +7.654% | 2 | 4 | -37.772% |
| 2026-05-04 | 187.49 | 187.49 | 187.49 | 187.49 | -10.753% | 3 | 1 | -33.010% |
| 2026-05-01 | 210.08 | 210.08 | 210.08 | 210.08 | 0.000% | 1 | 0 | -40.213% |