SPXW261130C07680000
SPX Weekly Nov 30 2026 7680.00 Call
optionOPRA
EODOct 27, 2026
165.30USD+14.792%(+21.30)103Vol272OI
SPXW261130C07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 152.50 | 165.37 | 141.70 | 165.30 | +14.792% | 103 | 198 | 0.000% |
| 2026-10-26 | 134.23 | 148.00 | 134.23 | 144.00 | +1.373% | 129 | 156 | +14.792% |
| 2026-10-22 | 149.07 | 149.07 | 141.51 | 142.05 | -17.833% | 82 | 142 | +16.367% |
| 2026-10-21 | 172.88 | 172.88 | 172.88 | 172.88 | -0.214% | 2 | 141 | -4.385% |
| 2026-10-19 | 173.25 | 173.25 | 173.25 | 173.25 | +4.481% | 1 | 140 | -4.589% |
| 2026-10-16 | 166.82 | 166.90 | 165.00 | 165.82 | -18.604% | 62 | 110 | -0.314% |
| 2026-10-15 | 203.72 | 203.72 | 203.72 | 203.72 | +11.566% | 50 | 69 | -18.859% |
| 2026-10-14 | 182.60 | 182.60 | 182.60 | 182.60 | -26.919% | 1 | 68 | -9.474% |
| 2026-10-12 | 249.86 | 249.86 | 249.86 | 249.86 | +31.887% | 1 | 68 | -33.843% |
| 2026-10-01 | 189.45 | 189.45 | 189.45 | 189.45 | -5.657% | 5 | 68 | -12.747% |
| 2026-09-30 | 202.50 | 212.20 | 200.81 | 200.81 | +3.510% | 29 | 55 | -17.683% |
| 2026-09-29 | 194.00 | 194.00 | 194.00 | 194.00 | -9.312% | 1 | 55 | -14.794% |
| 2026-09-24 | 213.92 | 213.92 | 213.92 | 213.92 | -21.208% | 10 | 45 | -22.728% |
| 2026-09-21 | 216.83 | 271.50 | 216.83 | 271.50 | +43.811% | 4 | 44 | -39.116% |
| 2026-09-14 | 188.41 | 188.79 | 188.41 | 188.79 | -2.207% | 2 | 43 | -12.442% |
| 2026-09-10 | 186.00 | 193.05 | 186.00 | 193.05 | -18.407% | 4 | 42 | -14.375% |
| 2026-09-08 | 236.10 | 236.60 | 236.10 | 236.60 | -12.500% | 2 | 43 | -30.135% |
| 2026-09-04 | 270.40 | 270.40 | 270.40 | 270.40 | -3.783% | 5 | 43 | -38.868% |
| 2026-09-03 | 253.13 | 281.03 | 253.13 | 281.03 | +21.821% | 20 | 45 | -41.181% |
| 2026-09-02 | 226.76 | 230.69 | 226.76 | 230.69 | +6.314% | 10 | 35 | -28.345% |
| 2026-09-01 | 219.26 | 221.59 | 216.53 | 216.99 | -22.609% | 45 | 34 | -23.821% |
| 2026-08-28 | 280.38 | 280.38 | 280.38 | 280.38 | +6.832% | 4 | 30 | -41.044% |
| 2026-08-26 | 249.31 | 262.45 | 249.31 | 262.45 | -0.190% | 12 | 30 | -37.017% |
| 2026-08-25 | 262.95 | 262.95 | 262.95 | 262.95 | +6.110% | 4 | 30 | -37.136% |
| 2026-08-24 | 244.01 | 247.81 | 244.01 | 247.81 | -7.163% | 10 | 30 | -33.296% |
| 2026-08-21 | 266.93 | 266.93 | 266.93 | 266.93 | -4.144% | 4 | 22 | -38.074% |
| 2026-08-20 | 278.47 | 278.47 | 278.47 | 278.47 | -3.717% | 4 | 26 | -40.640% |
| 2026-08-19 | 289.22 | 289.22 | 289.22 | 289.22 | -0.830% | 4 | 26 | -42.846% |
| 2026-08-18 | 297.38 | 298.42 | 291.64 | 291.64 | -17.056% | 12 | 26 | -43.321% |
| 2026-08-14 | 351.61 | 351.61 | 351.61 | 351.61 | -3.571% | 4 | 26 | -52.988% |
| 2026-08-13 | 364.63 | 364.63 | 364.63 | 364.63 | +8.476% | 4 | 26 | -54.666% |
| 2026-08-12 | 339.20 | 339.20 | 329.55 | 336.14 | +3.098% | 64 | 22 | -50.824% |
| 2026-08-11 | 347.04 | 351.11 | 326.04 | 326.04 | -4.792% | 24 | 22 | -49.301% |
| 2026-08-10 | 347.68 | 354.86 | 342.45 | 342.45 | -0.972% | 9 | 22 | -51.730% |
| 2026-08-07 | 332.79 | 345.81 | 332.79 | 345.81 | +2.880% | 20 | 17 | -52.199% |
| 2026-08-06 | 336.13 | 336.13 | 336.13 | 336.13 | -0.314% | 4 | 21 | -50.823% |
| 2026-08-05 | 382.12 | 382.12 | 335.21 | 337.19 | -5.742% | 52 | 5 | -50.977% |
| 2026-08-04 | 357.73 | 357.73 | 357.73 | 357.73 | +126.698% | 3 | 5 | -53.792% |
| 2026-07-30 | 157.80 | 157.80 | 157.80 | 157.80 | -4.722% | 2 | 3 | +4.753% |
| 2026-07-29 | 154.80 | 165.62 | 154.80 | 165.62 | -3.597% | 4 | 4 | -0.193% |
| 2026-07-27 | 171.80 | 171.80 | 171.80 | 171.80 | -24.781% | 3 | 2 | -3.783% |
| 2026-07-02 | 228.40 | 228.40 | 228.40 | 228.40 | -13.393% | 1 | 2 | -27.627% |
| 2026-06-12 | 263.72 | 263.72 | 263.72 | 263.72 | -25.654% | 1 | 1 | -37.320% |
| 2026-06-01 | 354.72 | 354.72 | 354.72 | 354.72 | 0.000% | 1 | 0 | -53.400% |