SPXW261130C07620000
SPX Weekly Nov 30 2026 7620.00 Call
optionOPRA
EODOct 23, 2026
168.50USD-17.725%(-36.30)10Vol46OI
SPXW261130C07620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 163.00 | 168.50 | 163.00 | 168.50 | -17.725% | 10 | 50 | 0.000% |
| 2026-10-15 | 209.60 | 209.60 | 204.80 | 204.80 | -30.600% | 2 | 48 | -17.725% |
| 2026-10-13 | 292.40 | 295.10 | 286.50 | 295.10 | +4.917% | 7 | 51 | -42.901% |
| 2026-10-08 | 281.27 | 281.27 | 281.27 | 281.27 | -1.413% | 1 | 51 | -40.093% |
| 2026-10-07 | 286.20 | 286.20 | 285.30 | 285.30 | +35.213% | 6 | 45 | -40.939% |
| 2026-10-01 | 211.00 | 211.00 | 211.00 | 211.00 | -32.502% | 1 | 44 | -20.142% |
| 2026-09-21 | 312.60 | 312.60 | 312.60 | 312.60 | +41.065% | 1 | 43 | -46.097% |
| 2026-09-17 | 219.00 | 221.60 | 219.00 | 221.60 | +0.911% | 2 | 43 | -23.962% |
| 2026-09-16 | 219.82 | 222.00 | 215.60 | 219.60 | +5.780% | 18 | 54 | -23.270% |
| 2026-09-15 | 214.10 | 214.10 | 206.40 | 207.60 | -11.396% | 7 | 47 | -18.834% |
| 2026-09-14 | 231.20 | 234.30 | 231.20 | 234.30 | -9.418% | 2 | 47 | -28.084% |
| 2026-09-11 | 258.66 | 258.66 | 258.66 | 258.66 | -12.771% | 10 | 39 | -34.857% |
| 2026-09-04 | 296.53 | 296.53 | 296.53 | 296.53 | -7.767% | 1 | 43 | -43.176% |
| 2026-09-03 | 321.50 | 321.50 | 321.50 | 321.50 | +18.242% | 4 | 43 | -47.589% |
| 2026-09-02 | 271.90 | 271.90 | 271.90 | 271.90 | +8.651% | 4 | 39 | -38.029% |
| 2026-09-01 | 250.25 | 250.25 | 250.25 | 250.25 | -10.430% | 4 | 35 | -32.667% |
| 2026-08-31 | 276.69 | 284.44 | 276.69 | 279.39 | -9.433% | 19 | 20 | -39.690% |
| 2026-08-28 | 348.07 | 349.65 | 308.49 | 308.49 | +1.654% | 16 | 20 | -45.379% |
| 2026-08-26 | 292.04 | 303.47 | 292.04 | 303.47 | +6.060% | 12 | 20 | -44.476% |
| 2026-08-24 | 283.54 | 286.13 | 283.54 | 286.13 | -4.083% | 8 | 20 | -41.111% |
| 2026-08-21 | 298.31 | 298.31 | 298.31 | 298.31 | -4.418% | 4 | 20 | -43.515% |
| 2026-08-20 | 317.28 | 317.28 | 312.10 | 312.10 | -7.534% | 24 | 22 | -46.011% |
| 2026-08-19 | 337.53 | 337.53 | 337.53 | 337.53 | +0.264% | 4 | 22 | -50.079% |
| 2026-08-18 | 337.43 | 337.43 | 336.64 | 336.64 | -13.255% | 8 | 20 | -49.947% |
| 2026-08-17 | 388.08 | 388.08 | 388.08 | 388.08 | -1.372% | 2 | 26 | -56.581% |
| 2026-08-14 | 403.91 | 403.91 | 393.25 | 393.48 | -4.846% | 56 | 19 | -57.177% |
| 2026-08-13 | 415.78 | 422.24 | 411.07 | 413.52 | +9.440% | 20 | 15 | -59.252% |
| 2026-08-12 | 381.83 | 381.83 | 370.97 | 377.85 | +0.196% | 56 | 17 | -55.406% |
| 2026-08-11 | 380.90 | 380.90 | 377.11 | 377.11 | -1.254% | 3 | 16 | -55.318% |
| 2026-08-06 | 381.90 | 381.90 | 381.90 | 381.90 | +4.083% | 6 | 15 | -55.879% |
| 2026-08-04 | 315.43 | 366.92 | 315.43 | 366.92 | +75.392% | 5 | 16 | -54.077% |
| 2026-07-24 | 209.20 | 209.20 | 209.20 | 209.20 | -19.801% | 1 | 16 | -19.455% |
| 2026-07-17 | 260.85 | 260.85 | 260.85 | 260.85 | +0.901% | 3 | 13 | -35.403% |
| 2026-07-02 | 258.52 | 258.52 | 258.52 | 258.52 | -11.223% | 5 | 13 | -34.821% |
| 2026-06-30 | 291.20 | 291.20 | 291.20 | 291.20 | +24.296% | 5 | 8 | -42.136% |
| 2026-06-24 | 234.28 | 234.28 | 234.28 | 234.28 | -28.834% | 2 | 6 | -28.078% |
| 2026-06-22 | 329.20 | 329.20 | 329.20 | 329.20 | +2.523% | 1 | 5 | -48.815% |
| 2026-06-18 | 321.10 | 321.10 | 321.10 | 321.10 | -12.733% | 4 | 2 | -47.524% |
| 2026-06-04 | 367.95 | 367.95 | 367.95 | 367.95 | -9.911% | 1 | 1 | -54.206% |
| 2026-06-02 | 408.43 | 408.43 | 408.43 | 408.43 | 0.000% | 1 | 0 | -58.744% |