SPXW261030C07700000
SPX Weekly Oct 30 2026 7700.00 Call
optionOPRA
EODOct 28, 2026
50.50USD-19.200%(-12.00)891Vol5,948OI
SPXW261030C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.83 | 91.93 | 50.50 | 50.50 | -19.200% | 891 | 5,957 | 0.000% |
| 2026-10-27 | 49.77 | 69.30 | 39.82 | 62.50 | +47.232% | 1,613 | 6,349 | -19.200% |
| 2026-10-26 | 35.87 | 57.40 | 34.89 | 42.45 | +9.974% | 2,602 | 5,214 | +18.963% |
| 2026-10-23 | 40.90 | 48.05 | 34.68 | 38.60 | -35.343% | 3,111 | 3,734 | +30.829% |
| 2026-10-22 | 68.10 | 73.90 | 50.00 | 59.70 | -45.727% | 1,280 | 3,287 | -15.410% |
| 2026-10-21 | 93.15 | 114.89 | 82.00 | 110.00 | +8.825% | 250 | 3,382 | -54.091% |
| 2026-10-20 | 69.39 | 106.46 | 66.13 | 101.08 | +29.490% | 723 | 3,314 | -50.040% |
| 2026-10-19 | 80.62 | 94.00 | 73.32 | 78.06 | +14.794% | 1,213 | 3,183 | -35.306% |
| 2026-10-16 | 102.60 | 102.60 | 63.00 | 68.00 | -39.866% | 2,294 | 3,121 | -25.735% |
| 2026-10-15 | 85.00 | 118.45 | 80.00 | 113.08 | +10.538% | 250 | 3,092 | -55.341% |
| 2026-10-14 | 144.58 | 144.58 | 93.51 | 102.30 | -36.825% | 604 | 3,093 | -50.635% |
| 2026-10-13 | 162.67 | 163.82 | 151.96 | 161.93 | +1.530% | 428 | 3,692 | -68.814% |
| 2026-10-12 | 167.00 | 167.00 | 159.49 | 159.49 | -4.788% | 470 | 3,257 | -68.337% |
| 2026-10-09 | 156.20 | 168.00 | 151.46 | 167.51 | +15.524% | 245 | 3,289 | -69.853% |
| 2026-10-08 | 158.18 | 159.61 | 132.00 | 145.00 | -15.417% | 284 | 3,088 | -65.172% |
| 2026-10-07 | 164.82 | 174.07 | 150.00 | 171.43 | -10.171% | 512 | 2,652 | -70.542% |
| 2026-10-06 | 193.59 | 194.19 | 190.84 | 190.84 | +19.022% | 8 | 2,618 | -73.538% |
| 2026-10-05 | 135.00 | 168.92 | 134.25 | 160.34 | +18.806% | 98 | 2,573 | -68.504% |
| 2026-10-02 | 143.10 | 151.84 | 123.50 | 134.96 | +23.364% | 287 | 2,602 | -62.582% |
| 2026-10-01 | 114.48 | 117.90 | 93.67 | 109.40 | -0.545% | 1,221 | 2,505 | -53.839% |
| 2026-09-30 | 127.79 | 142.39 | 108.80 | 110.00 | -7.016% | 499 | 2,349 | -54.091% |
| 2026-09-29 | 128.70 | 128.70 | 108.40 | 118.30 | -4.919% | 316 | 2,193 | -57.312% |
| 2026-09-28 | 140.35 | 147.40 | 120.93 | 124.42 | -23.283% | 206 | 2,176 | -59.412% |
| 2026-09-25 | 152.95 | 165.00 | 138.48 | 162.18 | +16.233% | 91 | 2,145 | -68.862% |
| 2026-09-24 | 136.10 | 152.40 | 126.70 | 139.53 | -8.505% | 75 | 2,119 | -63.807% |
| 2026-09-23 | 170.85 | 170.85 | 144.11 | 152.50 | -17.056% | 180 | 2,109 | -66.885% |
| 2026-09-22 | 195.89 | 195.96 | 181.32 | 183.86 | -1.416% | 55 | 2,147 | -72.533% |
| 2026-09-21 | 142.87 | 196.90 | 142.87 | 186.50 | +57.371% | 1,311 | 1,367 | -72.922% |
| 2026-09-18 | 116.26 | 118.51 | 107.70 | 118.51 | -0.185% | 85 | 1,399 | -57.388% |
| 2026-09-17 | 122.90 | 122.90 | 112.80 | 118.73 | +29.477% | 59 | 1,404 | -57.467% |
| 2026-09-16 | 112.37 | 118.60 | 76.40 | 91.70 | -13.961% | 276 | 1,383 | -44.929% |
| 2026-09-15 | 113.87 | 117.00 | 104.45 | 106.58 | -16.388% | 93 | 1,321 | -52.618% |
| 2026-09-14 | 116.39 | 133.47 | 116.39 | 127.47 | -11.571% | 15 | 1,322 | -60.383% |
| 2026-09-11 | 154.10 | 156.18 | 144.15 | 144.15 | +15.690% | 125 | 1,346 | -64.967% |
| 2026-09-10 | 123.60 | 132.00 | 120.00 | 124.60 | -11.285% | 186 | 1,410 | -59.470% |
| 2026-09-09 | 149.00 | 150.00 | 137.08 | 140.45 | -11.667% | 121 | 1,365 | -64.044% |
| 2026-09-08 | 162.91 | 174.00 | 159.00 | 159.00 | -14.640% | 25 | 1,364 | -68.239% |
| 2026-09-04 | 198.24 | 203.53 | 180.00 | 186.27 | -12.046% | 139 | 1,408 | -72.889% |
| 2026-09-03 | 184.67 | 213.84 | 177.92 | 211.78 | +27.655% | 75 | 1,391 | -76.154% |
| 2026-09-02 | 153.00 | 174.50 | 153.00 | 165.90 | +11.943% | 58 | 1,365 | -69.560% |
| 2026-09-01 | 151.66 | 162.00 | 143.03 | 148.20 | -16.096% | 282 | 1,321 | -65.924% |
| 2026-08-31 | 184.55 | 184.55 | 169.47 | 176.63 | -10.386% | 111 | 1,262 | -71.409% |
| 2026-08-28 | 229.00 | 235.96 | 196.10 | 197.10 | -8.018% | 208 | 1,334 | -74.378% |
| 2026-08-27 | 201.79 | 221.63 | 200.00 | 214.28 | +12.874% | 19 | 1,339 | -76.433% |
| 2026-08-26 | 185.00 | 194.12 | 180.37 | 189.84 | +1.006% | 16 | 1,337 | -73.399% |
| 2026-08-25 | 194.90 | 194.90 | 186.98 | 187.95 | -1.931% | 49 | 1,323 | -73.131% |
| 2026-08-24 | 181.87 | 191.65 | 176.42 | 191.65 | -1.819% | 15 | 1,333 | -73.650% |
| 2026-08-21 | 195.40 | 208.51 | 189.75 | 195.20 | +2.478% | 28 | 1,323 | -74.129% |
| 2026-08-20 | 212.65 | 212.65 | 190.48 | 190.48 | -16.694% | 16 | 1,319 | -73.488% |
| 2026-08-19 | 239.15 | 242.33 | 228.65 | 228.65 | +3.233% | 108 | 1,397 | -77.914% |
| 2026-08-18 | 230.06 | 233.18 | 221.48 | 221.49 | -17.967% | 22 | 1,393 | -77.200% |
| 2026-08-17 | 276.43 | 276.43 | 270.00 | 270.00 | -4.211% | 3 | 1,394 | -81.296% |
| 2026-08-14 | 291.64 | 291.91 | 281.87 | 281.87 | -6.200% | 61 | 1,412 | -82.084% |
| 2026-08-13 | 274.30 | 311.52 | 274.30 | 300.50 | +12.758% | 95 | 1,356 | -83.195% |
| 2026-08-12 | 265.63 | 268.28 | 260.18 | 266.50 | -4.271% | 30 | 1,355 | -81.051% |
| 2026-08-11 | 282.00 | 282.00 | 278.39 | 278.39 | -0.039% | 131 | 1,317 | -81.860% |
| 2026-08-10 | 277.58 | 284.70 | 273.64 | 278.50 | +4.397% | 38 | 1,311 | -81.867% |
| 2026-08-07 | 270.17 | 270.17 | 266.77 | 266.77 | +7.076% | 17 | 1,311 | -81.070% |
| 2026-08-06 | 249.14 | 249.14 | 249.14 | 249.14 | -5.360% | 5 | 1,316 | -79.730% |
| 2026-08-05 | 276.15 | 276.15 | 259.81 | 263.25 | -9.676% | 26 | 1,315 | -80.817% |
| 2026-08-04 | 218.83 | 291.45 | 218.83 | 291.45 | +48.321% | 548 | 1,206 | -82.673% |
| 2026-08-03 | 154.65 | 196.50 | 154.65 | 196.50 | +96.500% | 55 | 1,198 | -74.300% |
| 2026-07-30 | 100.00 | 100.00 | 100.00 | 100.00 | +11.111% | 1 | 1,199 | -49.500% |
| 2026-07-29 | 118.98 | 118.98 | 90.00 | 90.00 | -24.787% | 12 | 1,201 | -43.889% |
| 2026-07-28 | 112.32 | 119.66 | 112.32 | 119.66 | -0.341% | 12 | 1,202 | -57.797% |
| 2026-07-24 | 127.09 | 127.09 | 120.07 | 120.07 | -6.049% | 22 | 1,202 | -57.941% |
| 2026-07-23 | 136.97 | 136.97 | 123.79 | 127.80 | -22.026% | 763 | 499 | -60.485% |
| 2026-07-22 | 168.15 | 168.15 | 163.90 | 163.90 | +4.362% | 28 | 474 | -69.189% |
| 2026-07-17 | 169.21 | 169.21 | 157.05 | 157.05 | -24.993% | 2 | 474 | -67.845% |
| 2026-07-15 | 206.76 | 209.38 | 197.82 | 209.38 | +6.560% | 30 | 474 | -75.881% |
| 2026-07-13 | 208.11 | 208.11 | 196.49 | 196.49 | -10.719% | 10 | 478 | -74.299% |
| 2026-07-10 | 220.08 | 220.08 | 220.08 | 220.08 | +10.343% | 1 | 478 | -77.054% |
| 2026-07-09 | 186.44 | 199.45 | 186.44 | 199.45 | +12.019% | 10 | 472 | -74.680% |
| 2026-07-08 | 167.66 | 178.05 | 160.32 | 178.05 | -8.420% | 26 | 457 | -71.637% |
| 2026-07-07 | 194.64 | 194.64 | 194.42 | 194.42 | -3.609% | 2 | 456 | -74.025% |
| 2026-07-01 | 184.07 | 201.84 | 184.07 | 201.70 | +2.605% | 290 | 182 | -74.963% |
| 2026-06-30 | 190.05 | 196.58 | 189.46 | 196.58 | +9.760% | 16 | 181 | -74.311% |
| 2026-06-29 | 168.54 | 179.10 | 168.54 | 179.10 | +10.932% | 2 | 181 | -71.803% |
| 2026-06-26 | 147.15 | 161.45 | 147.15 | 161.45 | +3.249% | 10 | 181 | -68.721% |
| 2026-06-25 | 156.37 | 156.37 | 156.37 | 156.37 | -14.007% | 5 | 181 | -67.705% |
| 2026-06-24 | 176.23 | 181.84 | 176.23 | 181.84 | +6.501% | 4 | 178 | -72.228% |
| 2026-06-23 | 170.74 | 170.74 | 170.74 | 170.74 | -20.590% | 20 | 158 | -70.423% |
| 2026-06-22 | 224.79 | 224.79 | 212.28 | 215.01 | -1.127% | 6 | 160 | -76.513% |
| 2026-06-18 | 217.46 | 217.46 | 217.46 | 217.46 | +11.816% | 1 | 160 | -76.777% |
| 2026-06-17 | 194.48 | 194.48 | 194.48 | 194.48 | -26.182% | 5 | 155 | -74.033% |
| 2026-06-16 | 263.17 | 263.46 | 263.17 | 263.46 | +30.484% | 4 | 160 | -80.832% |
| 2026-06-12 | 201.91 | 201.91 | 201.91 | 201.91 | +21.794% | 10 | 167 | -74.989% |
| 2026-06-11 | 166.76 | 168.67 | 159.25 | 165.78 | +7.280% | 13 | 157 | -69.538% |
| 2026-06-10 | 153.51 | 154.56 | 153.51 | 154.53 | -19.516% | 4 | 159 | -67.320% |
| 2026-06-09 | 191.22 | 192.46 | 172.82 | 192.00 | -5.484% | 28 | 159 | -73.698% |
| 2026-06-08 | 224.05 | 224.05 | 203.14 | 203.14 | -11.574% | 120 | 53 | -75.140% |
| 2026-06-05 | 234.25 | 234.25 | 229.73 | 229.73 | -23.172% | 22 | 39 | -78.018% |
| 2026-06-04 | 299.02 | 299.02 | 299.02 | 299.02 | +0.541% | 1 | 38 | -83.111% |
| 2026-06-03 | 297.41 | 297.41 | 297.41 | 297.41 | -6.780% | 1 | 37 | -83.020% |
| 2026-06-01 | 300.83 | 319.04 | 300.83 | 319.04 | +8.076% | 24 | 30 | -84.171% |
| 2026-05-28 | 298.76 | 298.76 | 295.20 | 295.20 | +8.171% | 4 | 26 | -82.893% |
| 2026-05-27 | 283.95 | 283.95 | 272.07 | 272.90 | +0.283% | 3 | 26 | -81.495% |
| 2026-05-26 | 270.22 | 272.13 | 270.22 | 272.13 | +22.830% | 2 | 26 | -81.443% |
| 2026-05-21 | 221.55 | 221.55 | 221.55 | 221.55 | -5.963% | 2 | 24 | -77.206% |
| 2026-05-20 | 232.00 | 235.60 | 232.00 | 235.60 | -7.706% | 10 | 26 | -78.565% |
| 2026-05-15 | 258.87 | 258.87 | 255.27 | 255.27 | -16.431% | 11 | 16 | -80.217% |
| 2026-05-14 | 291.84 | 305.46 | 291.84 | 305.46 | +39.435% | 5 | 16 | -83.468% |
| 2026-05-12 | 219.07 | 219.07 | 219.07 | 219.07 | -12.055% | 4 | 16 | -76.948% |
| 2026-05-11 | 249.10 | 249.10 | 249.10 | 249.10 | +6.181% | 1 | 16 | -79.727% |
| 2026-05-08 | 234.60 | 234.60 | 234.60 | 234.60 | +8.375% | 1 | 15 | -78.474% |
| 2026-05-07 | 216.47 | 216.47 | 216.47 | 216.47 | +6.222% | 1 | 14 | -76.671% |
| 2026-05-06 | 205.25 | 205.32 | 203.79 | 203.79 | +18.551% | 12 | 4 | -75.220% |
| 2026-05-05 | 157.00 | 171.90 | 157.00 | 171.90 | +9.379% | 4 | 3 | -70.622% |
| 2026-05-04 | 153.57 | 157.16 | 153.57 | 157.16 | 0.000% | 7 | 0 | -67.867% |