SPXW261130C07600000
SPX Weekly Nov 30 2026 7600.00 Call
optionOPRA
EODOct 26, 2026
196.80USD+12.226%(+21.44)2Vol572OI
SPXW261130C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 199.60 | 199.60 | 196.80 | 196.80 | +12.226% | 2 | 571 | 0.000% |
| 2026-10-23 | 185.50 | 189.00 | 175.36 | 175.36 | -11.215% | 5 | 569 | +12.226% |
| 2026-10-22 | 193.50 | 197.51 | 193.50 | 197.51 | -14.182% | 2 | 569 | -0.359% |
| 2026-10-20 | 232.43 | 232.43 | 230.15 | 230.15 | +0.414% | 7 | 564 | -14.491% |
| 2026-10-19 | 237.42 | 237.42 | 229.20 | 229.20 | +11.544% | 8 | 559 | -14.136% |
| 2026-10-16 | 257.80 | 257.80 | 203.31 | 205.48 | -18.460% | 15 | 559 | -4.224% |
| 2026-10-15 | 252.00 | 252.00 | 252.00 | 252.00 | +1.769% | 1 | 559 | -21.905% |
| 2026-10-14 | 290.35 | 290.35 | 247.62 | 247.62 | -20.174% | 5 | 560 | -20.523% |
| 2026-10-13 | 305.00 | 310.20 | 305.00 | 310.20 | -4.295% | 5 | 562 | -36.557% |
| 2026-10-09 | 324.12 | 324.12 | 324.12 | 324.12 | +15.267% | 1 | 562 | -39.282% |
| 2026-10-08 | 281.19 | 281.19 | 281.19 | 281.19 | -11.024% | 4 | 562 | -30.012% |
| 2026-10-07 | 317.70 | 317.70 | 316.03 | 316.03 | -10.104% | 4 | 564 | -37.727% |
| 2026-10-06 | 351.55 | 351.55 | 351.55 | 351.55 | +28.458% | 1 | 565 | -44.019% |
| 2026-10-05 | 273.67 | 273.67 | 273.67 | 273.67 | +2.116% | 1 | 565 | -28.089% |
| 2026-10-02 | 287.20 | 287.20 | 268.00 | 268.00 | +10.388% | 3 | 564 | -26.567% |
| 2026-10-01 | 247.63 | 248.05 | 215.20 | 242.78 | -10.041% | 21 | 554 | -18.939% |
| 2026-09-30 | 270.99 | 270.99 | 269.88 | 269.88 | +7.625% | 2 | 552 | -27.079% |
| 2026-09-29 | 250.76 | 250.76 | 250.76 | 250.76 | -5.051% | 1 | 552 | -21.519% |
| 2026-09-28 | 264.10 | 264.10 | 264.10 | 264.10 | -4.061% | 3 | 552 | -25.483% |
| 2026-09-24 | 275.28 | 275.28 | 275.28 | 275.28 | -0.250% | 1 | 552 | -28.509% |
| 2026-09-23 | 282.38 | 282.38 | 275.97 | 275.97 | -9.725% | 2 | 552 | -28.688% |
| 2026-09-21 | 272.40 | 305.70 | 272.40 | 305.70 | +37.449% | 81 | 558 | -35.623% |
| 2026-09-18 | 222.41 | 222.41 | 222.41 | 222.41 | -4.290% | 1 | 557 | -11.515% |
| 2026-09-16 | 232.38 | 232.38 | 232.38 | 232.38 | +5.436% | 5 | 563 | -15.311% |
| 2026-09-15 | 226.50 | 226.50 | 220.40 | 220.40 | -13.886% | 2 | 562 | -10.708% |
| 2026-09-14 | 238.00 | 255.94 | 237.63 | 255.94 | -4.142% | 7 | 562 | -23.107% |
| 2026-09-11 | 280.50 | 282.00 | 267.00 | 267.00 | +12.692% | 8 | 566 | -26.292% |
| 2026-09-10 | 241.50 | 244.90 | 236.93 | 236.93 | -11.092% | 410 | 379 | -16.937% |
| 2026-09-09 | 270.00 | 270.00 | 257.70 | 266.49 | -10.091% | 12 | 378 | -26.151% |
| 2026-09-08 | 302.00 | 302.00 | 290.00 | 296.40 | -4.817% | 9 | 376 | -33.603% |
| 2026-09-04 | 311.40 | 311.40 | 311.40 | 311.40 | +0.129% | 1 | 376 | -36.802% |
| 2026-09-03 | 308.50 | 311.00 | 308.50 | 311.00 | +17.500% | 2 | 377 | -36.720% |
| 2026-09-01 | 267.71 | 279.83 | 264.68 | 264.68 | -11.478% | 22 | 367 | -25.646% |
| 2026-08-31 | 307.01 | 307.01 | 290.12 | 299.00 | -6.460% | 33 | 359 | -34.181% |
| 2026-08-28 | 356.19 | 356.19 | 319.65 | 319.65 | -1.830% | 16 | 355 | -38.433% |
| 2026-08-27 | 325.72 | 326.61 | 318.99 | 325.61 | +7.116% | 12 | 363 | -39.560% |
| 2026-08-24 | 296.84 | 303.98 | 296.84 | 303.98 | -6.248% | 8 | 359 | -35.259% |
| 2026-08-20 | 329.25 | 338.90 | 324.24 | 324.24 | -7.863% | 20 | 355 | -39.304% |
| 2026-08-18 | 358.58 | 358.58 | 351.91 | 351.91 | -10.222% | 8 | 359 | -44.077% |
| 2026-08-17 | 401.73 | 401.73 | 391.98 | 391.98 | -4.767% | 14 | 355 | -49.793% |
| 2026-08-14 | 411.60 | 411.60 | 411.60 | 411.60 | +5.609% | 4 | 355 | -52.187% |
| 2026-08-12 | 389.74 | 389.74 | 389.74 | 389.74 | +3.649% | 1 | 356 | -49.505% |
| 2026-08-06 | 376.01 | 376.02 | 376.01 | 376.02 | +7.226% | 144 | 447 | -47.662% |
| 2026-08-04 | 328.62 | 350.68 | 326.73 | 350.68 | +15.545% | 19 | 448 | -43.880% |
| 2026-08-03 | 303.50 | 303.50 | 303.50 | 303.50 | +41.051% | 141 | 314 | -35.157% |
| 2026-07-31 | 203.95 | 216.41 | 202.00 | 215.17 | -0.793% | 8 | 314 | -8.537% |
| 2026-07-30 | 199.56 | 216.89 | 193.55 | 216.89 | +3.296% | 19 | 317 | -9.263% |
| 2026-07-29 | 201.91 | 219.88 | 189.87 | 209.97 | -0.958% | 96 | 263 | -6.272% |
| 2026-07-27 | 218.48 | 218.48 | 208.00 | 212.00 | -2.833% | 7 | 268 | -7.170% |
| 2026-07-23 | 219.10 | 219.10 | 218.18 | 218.18 | -19.458% | 6 | 268 | -9.799% |
| 2026-07-22 | 280.49 | 280.49 | 270.89 | 270.89 | -1.099% | 6 | 264 | -27.351% |
| 2026-07-21 | 267.45 | 273.90 | 267.45 | 273.90 | +4.030% | 12 | 252 | -28.149% |
| 2026-07-17 | 272.50 | 272.50 | 263.29 | 263.29 | -17.948% | 8 | 244 | -25.254% |
| 2026-07-15 | 320.88 | 320.88 | 320.88 | 320.88 | +3.888% | 1 | 244 | -38.669% |
| 2026-07-14 | 308.87 | 308.87 | 308.87 | 308.87 | +15.023% | 1 | 244 | -36.284% |
| 2026-07-02 | 268.53 | 268.53 | 268.53 | 268.53 | -9.977% | 5 | 24 | -26.712% |
| 2026-06-30 | 298.29 | 298.29 | 298.29 | 298.29 | +22.050% | 5 | 20 | -34.024% |
| 2026-06-25 | 244.40 | 244.40 | 244.40 | 244.40 | -0.537% | 8 | 20 | -19.476% |
| 2026-06-24 | 245.72 | 245.72 | 245.72 | 245.72 | -35.077% | 1 | 19 | -19.909% |
| 2026-06-15 | 366.82 | 378.48 | 366.82 | 378.48 | +40.334% | 2 | 17 | -48.003% |
| 2026-06-10 | 263.30 | 269.70 | 263.30 | 269.70 | -18.124% | 2 | 16 | -27.030% |
| 2026-06-08 | 329.40 | 329.40 | 329.40 | 329.40 | +8.929% | 8 | 17 | -40.255% |
| 2026-06-05 | 307.50 | 307.50 | 302.40 | 302.40 | -27.590% | 15 | 2 | -34.921% |
| 2026-06-04 | 417.62 | 417.62 | 417.62 | 417.62 | +4.256% | 1 | 2 | -52.876% |
| 2026-06-03 | 400.57 | 400.57 | 400.57 | 400.57 | -6.277% | 1 | 1 | -50.870% |
| 2026-06-02 | 427.40 | 427.40 | 427.40 | 427.40 | 0.000% | 1 | 0 | -53.954% |