SPXW261130C07650000
SPX Weekly Nov 30 2026 7650.00 Call
optionOPRA
EODOct 28, 2026
193.32USD+0.311%(+0.60)10Vol482OI
SPXW261130C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 189.20 | 193.32 | 187.67 | 193.32 | +0.311% | 10 | 476 | 0.000% |
| 2026-10-27 | 177.06 | 195.32 | 177.06 | 192.72 | +17.512% | 48 | 512 | +0.311% |
| 2026-10-26 | 151.20 | 174.47 | 150.60 | 164.00 | +13.275% | 48 | 507 | +17.878% |
| 2026-10-23 | 147.19 | 157.20 | 144.55 | 144.78 | -13.357% | 48 | 470 | +33.527% |
| 2026-10-22 | 182.11 | 182.11 | 159.54 | 167.10 | -26.935% | 192 | 410 | +15.691% |
| 2026-10-21 | 215.30 | 228.70 | 214.00 | 228.70 | +18.100% | 5 | 409 | -15.470% |
| 2026-10-20 | 214.38 | 214.38 | 192.29 | 193.65 | -1.435% | 8 | 406 | -0.170% |
| 2026-10-19 | 195.01 | 196.47 | 195.01 | 196.47 | +15.537% | 2 | 405 | -1.603% |
| 2026-10-16 | 213.60 | 213.60 | 166.17 | 170.05 | -7.682% | 7 | 402 | +13.684% |
| 2026-10-15 | 184.50 | 184.50 | 184.20 | 184.20 | -11.306% | 2 | 401 | +4.951% |
| 2026-10-14 | 214.50 | 214.50 | 205.94 | 207.68 | -24.035% | 3 | 402 | -6.914% |
| 2026-10-12 | 273.66 | 273.66 | 273.24 | 273.39 | +1.594% | 3 | 401 | -29.288% |
| 2026-10-08 | 269.10 | 269.10 | 269.10 | 269.10 | -3.114% | 1 | 401 | -28.161% |
| 2026-10-07 | 263.40 | 277.75 | 263.40 | 277.75 | -11.685% | 2 | 401 | -30.398% |
| 2026-10-06 | 305.59 | 314.50 | 305.59 | 314.50 | +18.127% | 11 | 412 | -38.531% |
| 2026-10-05 | 255.39 | 266.58 | 255.39 | 266.24 | +12.613% | 24 | 396 | -27.389% |
| 2026-10-02 | 240.00 | 240.00 | 236.42 | 236.42 | +13.239% | 11 | 390 | -18.230% |
| 2026-10-01 | 207.24 | 208.78 | 185.70 | 208.78 | +0.515% | 8 | 388 | -7.405% |
| 2026-09-30 | 236.00 | 238.00 | 207.71 | 207.71 | -4.808% | 167 | 335 | -6.928% |
| 2026-09-29 | 218.20 | 218.20 | 218.20 | 218.20 | -0.352% | 3 | 335 | -11.402% |
| 2026-09-28 | 237.45 | 237.45 | 215.28 | 218.97 | -16.068% | 15 | 326 | -11.714% |
| 2026-09-25 | 238.35 | 260.89 | 233.78 | 260.89 | +8.840% | 8 | 324 | -25.900% |
| 2026-09-24 | 239.70 | 239.70 | 239.70 | 239.70 | -1.358% | 1 | 324 | -19.349% |
| 2026-09-23 | 243.00 | 243.00 | 243.00 | 243.00 | -16.555% | 1 | 324 | -20.444% |
| 2026-09-21 | 280.22 | 291.21 | 280.22 | 291.21 | +40.342% | 33 | 321 | -33.615% |
| 2026-09-18 | 195.78 | 207.81 | 195.78 | 207.50 | -1.341% | 4 | 320 | -6.834% |
| 2026-09-17 | 211.20 | 211.20 | 208.72 | 210.32 | +30.229% | 3 | 320 | -8.083% |
| 2026-09-16 | 199.00 | 199.00 | 161.50 | 161.50 | -14.505% | 4 | 317 | +19.703% |
| 2026-09-15 | 188.90 | 188.90 | 188.90 | 188.90 | -21.233% | 300 | 37 | +2.340% |
| 2026-09-11 | 243.08 | 245.53 | 239.82 | 239.82 | +15.027% | 17 | 41 | -19.390% |
| 2026-09-10 | 210.42 | 210.42 | 205.72 | 208.49 | -19.901% | 10 | 35 | -7.276% |
| 2026-09-08 | 258.98 | 262.15 | 258.98 | 260.29 | +4.346% | 12 | 35 | -25.729% |
| 2026-09-02 | 249.45 | 249.45 | 249.45 | 249.45 | +6.131% | 6 | 35 | -22.502% |
| 2026-09-01 | 237.01 | 248.88 | 235.04 | 235.04 | -9.205% | 24 | 36 | -17.750% |
| 2026-08-31 | 258.87 | 258.87 | 258.87 | 258.87 | -20.714% | 1 | 34 | -25.322% |
| 2026-08-28 | 325.00 | 326.50 | 324.05 | 326.50 | +15.050% | 6 | 38 | -40.790% |
| 2026-08-26 | 274.82 | 283.79 | 274.82 | 283.79 | +3.328% | 20 | 38 | -31.879% |
| 2026-08-24 | 265.81 | 274.65 | 265.81 | 274.65 | -1.566% | 5 | 35 | -29.612% |
| 2026-08-21 | 279.02 | 279.02 | 279.02 | 279.02 | +0.707% | 4 | 31 | -30.715% |
| 2026-08-20 | 297.76 | 301.53 | 277.06 | 277.06 | -12.214% | 21 | 35 | -30.225% |
| 2026-08-19 | 334.93 | 334.93 | 315.61 | 315.61 | -0.542% | 30 | 35 | -38.747% |
| 2026-08-18 | 317.33 | 317.33 | 317.33 | 317.33 | -10.907% | 2 | 37 | -39.079% |
| 2026-08-17 | 356.18 | 356.18 | 356.18 | 356.18 | -5.415% | 10 | 35 | -45.724% |
| 2026-08-14 | 374.59 | 376.57 | 374.59 | 376.57 | -0.486% | 16 | 40 | -48.663% |
| 2026-08-13 | 363.60 | 401.99 | 363.38 | 378.41 | +6.057% | 24 | 42 | -48.913% |
| 2026-08-12 | 353.53 | 359.93 | 349.96 | 356.80 | -0.187% | 118 | 34 | -45.818% |
| 2026-08-11 | 364.79 | 364.79 | 357.47 | 357.47 | +0.926% | 4 | 33 | -45.920% |
| 2026-08-07 | 355.95 | 355.95 | 354.19 | 354.19 | +3.871% | 2 | 33 | -45.419% |
| 2026-08-06 | 336.41 | 340.99 | 336.41 | 340.99 | +7.775% | 2 | 31 | -43.306% |
| 2026-08-04 | 294.43 | 316.39 | 294.43 | 316.39 | +66.006% | 5 | 32 | -38.898% |
| 2026-07-30 | 174.56 | 190.59 | 174.56 | 190.59 | +2.827% | 16 | 25 | +1.432% |
| 2026-07-29 | 181.94 | 185.35 | 168.58 | 185.35 | -3.629% | 9 | 22 | +4.300% |
| 2026-07-27 | 189.00 | 192.33 | 189.00 | 192.33 | -0.748% | 7 | 26 | +0.515% |
| 2026-07-23 | 201.86 | 201.86 | 191.80 | 193.78 | -33.055% | 9 | 26 | -0.237% |
| 2026-07-15 | 289.61 | 289.61 | 289.46 | 289.46 | +29.339% | 3 | 17 | -33.214% |
| 2026-06-09 | 280.70 | 280.70 | 223.80 | 223.80 | -18.854% | 4 | 16 | -13.619% |
| 2026-06-05 | 280.60 | 280.60 | 275.80 | 275.80 | -24.893% | 15 | 1 | -29.906% |
| 2026-06-03 | 367.21 | 367.21 | 367.21 | 367.21 | 0.000% | 1 | 0 | -47.354% |