SPXW261030C07650000
SPX Weekly Oct 30 2026 7650.00 Call
optionOPRA
EODOct 28, 2026
119.50USD+19.824%(+19.77)83Vol3,317OI
SPXW261030C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 107.48 | 119.50 | 92.39 | 119.50 | +19.824% | 83 | 3,296 | 0.000% |
| 2026-10-27 | 83.31 | 106.06 | 70.60 | 99.73 | +38.533% | 105 | 3,331 | +19.824% |
| 2026-10-26 | 62.52 | 89.00 | 59.03 | 71.99 | +17.248% | 778 | 3,219 | +65.995% |
| 2026-10-23 | 64.90 | 75.00 | 57.80 | 61.40 | -29.668% | 2,137 | 2,249 | +94.625% |
| 2026-10-22 | 102.00 | 105.00 | 76.00 | 87.30 | -39.710% | 1,487 | 1,786 | +36.884% |
| 2026-10-21 | 131.10 | 153.95 | 115.68 | 144.80 | +24.666% | 107 | 1,742 | -17.472% |
| 2026-10-20 | 98.70 | 142.03 | 95.80 | 116.15 | +4.611% | 201 | 1,756 | +2.884% |
| 2026-10-19 | 113.00 | 130.50 | 107.10 | 111.03 | +11.230% | 189 | 1,760 | +7.629% |
| 2026-10-16 | 144.38 | 144.80 | 90.80 | 99.82 | -33.231% | 1,164 | 1,466 | +19.715% |
| 2026-10-15 | 119.53 | 152.90 | 115.30 | 149.50 | +8.640% | 105 | 1,474 | -20.067% |
| 2026-10-14 | 166.16 | 166.16 | 129.10 | 137.61 | -30.197% | 56 | 1,492 | -13.160% |
| 2026-10-13 | 186.72 | 197.14 | 185.09 | 197.14 | -0.545% | 15 | 1,482 | -39.383% |
| 2026-10-12 | 209.01 | 209.01 | 198.22 | 198.22 | -5.663% | 25 | 1,494 | -39.713% |
| 2026-10-09 | 201.86 | 210.12 | 201.86 | 210.12 | +14.183% | 3 | 1,492 | -43.128% |
| 2026-10-08 | 195.75 | 195.83 | 166.15 | 184.02 | -13.018% | 32 | 1,482 | -35.061% |
| 2026-10-07 | 205.41 | 211.56 | 191.45 | 211.56 | -8.061% | 12 | 1,493 | -43.515% |
| 2026-10-06 | 241.20 | 246.37 | 230.11 | 230.11 | +17.301% | 13 | 1,504 | -48.068% |
| 2026-10-05 | 173.83 | 207.63 | 173.83 | 196.17 | +15.782% | 21 | 1,507 | -39.083% |
| 2026-10-02 | 176.28 | 184.64 | 164.84 | 169.43 | +16.551% | 67 | 1,546 | -29.469% |
| 2026-10-01 | 139.07 | 146.30 | 120.00 | 145.37 | +7.245% | 161 | 1,495 | -17.796% |
| 2026-09-30 | 159.56 | 172.60 | 135.31 | 135.55 | -9.748% | 60 | 1,462 | -11.841% |
| 2026-09-29 | 153.50 | 154.50 | 140.00 | 150.19 | -2.645% | 37 | 1,435 | -20.434% |
| 2026-09-28 | 174.40 | 175.39 | 148.86 | 154.27 | -21.690% | 36 | 1,411 | -22.538% |
| 2026-09-25 | 186.86 | 200.55 | 177.56 | 197.00 | +12.366% | 142 | 1,415 | -39.340% |
| 2026-09-24 | 168.61 | 185.64 | 155.54 | 175.32 | -3.154% | 92 | 1,384 | -31.839% |
| 2026-09-23 | 211.39 | 211.39 | 175.61 | 181.03 | -18.004% | 96 | 1,380 | -33.989% |
| 2026-09-22 | 214.90 | 220.78 | 214.90 | 220.78 | -0.176% | 11 | 1,389 | -45.874% |
| 2026-09-21 | 175.46 | 233.04 | 171.96 | 221.17 | +42.232% | 349 | 1,501 | -45.969% |
| 2026-09-18 | 148.52 | 155.60 | 134.70 | 155.50 | +2.505% | 618 | 976 | -23.151% |
| 2026-09-17 | 142.25 | 152.18 | 142.25 | 151.70 | +31.798% | 462 | 674 | -21.226% |
| 2026-09-16 | 142.60 | 144.87 | 98.39 | 115.10 | -11.672% | 198 | 584 | +3.823% |
| 2026-09-15 | 143.66 | 143.66 | 130.31 | 130.31 | -17.305% | 9 | 582 | -8.296% |
| 2026-09-14 | 155.80 | 162.69 | 155.80 | 157.58 | -11.437% | 163 | 520 | -24.166% |
| 2026-09-11 | 180.46 | 188.28 | 177.93 | 177.93 | +16.515% | 100 | 551 | -32.839% |
| 2026-09-10 | 153.50 | 156.00 | 147.00 | 152.71 | -12.094% | 75 | 542 | -21.747% |
| 2026-09-09 | 179.00 | 180.00 | 169.69 | 173.72 | -9.859% | 148 | 477 | -31.211% |
| 2026-09-08 | 201.21 | 202.33 | 192.49 | 192.72 | -13.217% | 13 | 470 | -37.993% |
| 2026-09-04 | 235.16 | 235.96 | 215.07 | 222.07 | -11.929% | 92 | 466 | -46.188% |
| 2026-09-03 | 214.08 | 252.15 | 214.08 | 252.15 | +30.041% | 53 | 464 | -52.608% |
| 2026-09-02 | 199.60 | 199.60 | 193.20 | 193.90 | +8.143% | 8 | 464 | -38.370% |
| 2026-09-01 | 193.28 | 193.28 | 178.20 | 179.30 | -15.881% | 41 | 444 | -33.352% |
| 2026-08-31 | 211.50 | 213.15 | 211.50 | 213.15 | -8.172% | 50 | 434 | -43.936% |
| 2026-08-28 | 250.80 | 266.72 | 232.12 | 232.12 | -9.593% | 78 | 377 | -48.518% |
| 2026-08-27 | 256.75 | 256.75 | 256.75 | 256.75 | +13.181% | 1 | 374 | -53.457% |
| 2026-08-26 | 218.84 | 227.85 | 217.00 | 226.85 | +2.175% | 28 | 372 | -47.322% |
| 2026-08-25 | 216.70 | 222.02 | 216.68 | 222.02 | +0.781% | 8 | 370 | -46.176% |
| 2026-08-24 | 210.52 | 220.30 | 207.73 | 220.30 | -5.043% | 136 | 360 | -45.756% |
| 2026-08-21 | 223.84 | 232.00 | 223.84 | 232.00 | +4.083% | 17 | 357 | -48.491% |
| 2026-08-20 | 242.42 | 250.27 | 221.00 | 222.90 | -14.490% | 22 | 356 | -46.389% |
| 2026-08-19 | 273.88 | 281.99 | 260.67 | 260.67 | +0.843% | 34 | 355 | -54.157% |
| 2026-08-18 | 261.36 | 261.36 | 258.49 | 258.49 | -13.098% | 7 | 360 | -53.770% |
| 2026-08-17 | 297.45 | 297.45 | 297.45 | 297.45 | -7.411% | 3 | 358 | -59.825% |
| 2026-08-14 | 329.86 | 329.86 | 319.20 | 321.26 | -2.489% | 17 | 357 | -62.803% |
| 2026-08-13 | 312.75 | 347.02 | 308.83 | 329.46 | +9.176% | 57 | 328 | -63.729% |
| 2026-08-12 | 309.23 | 309.23 | 295.57 | 301.77 | -0.413% | 101 | 291 | -60.400% |
| 2026-08-11 | 305.55 | 305.55 | 303.02 | 303.02 | -2.647% | 3 | 291 | -60.564% |
| 2026-08-10 | 312.09 | 316.46 | 309.10 | 311.26 | +0.084% | 24 | 276 | -61.608% |
| 2026-08-07 | 311.50 | 319.00 | 301.60 | 311.00 | +10.315% | 252 | 109 | -61.576% |
| 2026-08-06 | 305.10 | 305.10 | 281.92 | 281.92 | -5.854% | 11 | 120 | -57.612% |
| 2026-08-05 | 355.80 | 355.80 | 299.45 | 299.45 | -0.057% | 4 | 121 | -60.094% |
| 2026-08-04 | 299.62 | 299.62 | 299.62 | 299.62 | +35.189% | 5 | 121 | -60.116% |
| 2026-08-03 | 200.58 | 221.63 | 200.58 | 221.63 | +41.112% | 7 | 116 | -46.081% |
| 2026-07-31 | 151.33 | 157.06 | 149.88 | 157.06 | +12.604% | 11 | 117 | -23.914% |
| 2026-07-29 | 136.60 | 139.48 | 136.60 | 139.48 | +5.627% | 4 | 117 | -14.325% |
| 2026-07-28 | 132.05 | 132.05 | 132.05 | 132.05 | -8.755% | 3 | 117 | -9.504% |
| 2026-07-27 | 144.72 | 144.72 | 144.72 | 144.72 | -0.365% | 1 | 116 | -17.427% |
| 2026-07-24 | 145.25 | 145.25 | 145.25 | 145.25 | -3.827% | 3 | 113 | -17.728% |
| 2026-07-23 | 155.12 | 155.12 | 151.03 | 151.03 | -22.149% | 4 | 108 | -20.877% |
| 2026-07-21 | 194.00 | 194.00 | 194.00 | 194.00 | +7.259% | 1 | 108 | -38.402% |
| 2026-07-17 | 180.87 | 180.87 | 180.87 | 180.87 | -15.702% | 3 | 111 | -33.930% |
| 2026-07-02 | 214.56 | 214.56 | 214.56 | 214.56 | -2.094% | 4 | 111 | -44.305% |
| 2026-06-30 | 219.15 | 219.15 | 219.15 | 219.15 | +8.776% | 1 | 111 | -45.471% |
| 2026-06-29 | 191.33 | 201.47 | 191.33 | 201.47 | +23.844% | 2 | 112 | -40.686% |
| 2026-06-26 | 162.68 | 162.68 | 162.68 | 162.68 | -7.337% | 10 | 112 | -26.543% |
| 2026-06-25 | 175.56 | 175.56 | 175.56 | 175.56 | -1.365% | 1 | 111 | -31.932% |
| 2026-06-24 | 200.00 | 200.00 | 177.99 | 177.99 | -28.319% | 2 | 110 | -32.861% |
| 2026-06-18 | 248.31 | 248.31 | 248.31 | 248.31 | -0.385% | 10 | 120 | -51.875% |
| 2026-06-17 | 270.09 | 270.09 | 249.27 | 249.27 | -15.047% | 15 | 120 | -52.060% |
| 2026-06-16 | 293.42 | 293.42 | 293.42 | 293.42 | -5.091% | 5 | 120 | -59.273% |
| 2026-06-15 | 291.97 | 309.16 | 291.97 | 309.16 | +34.260% | 5 | 119 | -61.347% |
| 2026-06-12 | 216.43 | 236.40 | 216.43 | 230.27 | +2.721% | 60 | 117 | -48.104% |
| 2026-06-11 | 224.17 | 224.17 | 224.17 | 224.17 | +22.464% | 5 | 117 | -46.692% |
| 2026-06-10 | 183.05 | 183.05 | 183.05 | 183.05 | -13.984% | 5 | 122 | -34.717% |
| 2026-06-09 | 212.81 | 212.81 | 212.81 | 212.81 | -7.759% | 1 | 123 | -43.847% |
| 2026-06-05 | 255.43 | 255.54 | 230.71 | 230.71 | -30.925% | 85 | 180 | -48.203% |
| 2026-06-04 | 322.80 | 334.00 | 322.80 | 334.00 | -2.615% | 35 | 159 | -64.222% |
| 2026-06-01 | 327.40 | 348.39 | 327.40 | 342.97 | +4.313% | 112 | 57 | -65.157% |
| 2026-05-29 | 328.92 | 328.92 | 328.79 | 328.79 | +0.397% | 25 | 40 | -63.655% |
| 2026-05-28 | 327.49 | 327.49 | 327.49 | 327.49 | +10.110% | 3 | 40 | -63.510% |
| 2026-05-26 | 307.01 | 307.01 | 297.42 | 297.42 | +4.677% | 4 | 38 | -59.821% |
| 2026-05-15 | 284.13 | 284.13 | 284.13 | 284.13 | -13.843% | 10 | 29 | -57.942% |
| 2026-05-14 | 330.47 | 330.47 | 329.78 | 329.78 | +20.261% | 12 | 18 | -63.764% |
| 2026-05-11 | 274.22 | 274.22 | 274.22 | 274.22 | +4.437% | 3 | 20 | -56.422% |
| 2026-05-08 | 262.57 | 262.57 | 262.57 | 262.57 | +17.597% | 7 | 13 | -54.488% |
| 2026-05-07 | 241.37 | 241.37 | 223.28 | 223.28 | +3.658% | 7 | 7 | -46.480% |
| 2026-05-06 | 215.40 | 215.40 | 215.40 | 215.40 | +26.149% | 1 | 6 | -44.522% |
| 2026-05-04 | 170.75 | 170.75 | 170.75 | 170.75 | 0.000% | 6 | 0 | -30.015% |