SPXW261130C07690000
SPX Weekly Nov 30 2026 7690.00 Call
optionOPRA
EODOct 27, 2026
167.37USD+20.731%(+28.74)151Vol170OI
SPXW261130C07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 146.10 | 167.37 | 137.60 | 167.37 | +20.731% | 151 | 201 | 0.000% |
| 2026-10-26 | 138.46 | 138.63 | 138.46 | 138.63 | +14.343% | 41 | 200 | +20.731% |
| 2026-10-23 | 123.90 | 123.90 | 121.13 | 121.24 | -11.845% | 21 | 201 | +38.048% |
| 2026-10-22 | 154.00 | 154.00 | 135.88 | 137.53 | -30.883% | 79 | 161 | +21.697% |
| 2026-10-21 | 198.98 | 198.98 | 198.98 | 198.98 | +24.588% | 1 | 161 | -15.886% |
| 2026-10-16 | 162.15 | 163.59 | 159.71 | 159.71 | -9.819% | 11 | 171 | +4.796% |
| 2026-10-14 | 178.60 | 178.60 | 176.50 | 177.10 | -22.420% | 6 | 172 | -5.494% |
| 2026-10-13 | 228.28 | 228.28 | 228.28 | 228.28 | -2.777% | 10 | 162 | -26.682% |
| 2026-10-09 | 234.80 | 234.80 | 234.80 | 234.80 | +1.645% | 1 | 162 | -28.718% |
| 2026-10-07 | 231.00 | 231.00 | 231.00 | 231.00 | -2.778% | 1 | 162 | -27.545% |
| 2026-10-05 | 237.60 | 237.60 | 237.60 | 237.60 | +13.957% | 22 | 140 | -29.558% |
| 2026-10-02 | 225.00 | 225.00 | 208.50 | 208.50 | +13.698% | 43 | 131 | -19.727% |
| 2026-10-01 | 183.38 | 183.38 | 183.38 | 183.38 | -11.398% | 1 | 130 | -8.731% |
| 2026-09-30 | 197.00 | 213.04 | 197.00 | 206.97 | +15.381% | 52 | 180 | -19.133% |
| 2026-09-29 | 183.07 | 183.07 | 179.38 | 179.38 | -8.302% | 2 | 180 | -6.695% |
| 2026-09-28 | 197.76 | 202.95 | 192.63 | 195.62 | -15.342% | 6 | 178 | -14.441% |
| 2026-09-25 | 231.07 | 231.07 | 231.07 | 231.07 | +6.141% | 1 | 177 | -27.567% |
| 2026-09-23 | 211.13 | 217.70 | 211.13 | 217.70 | +1.303% | 3 | 176 | -23.119% |
| 2026-09-11 | 214.90 | 214.90 | 214.90 | 214.90 | +17.073% | 1 | 175 | -22.117% |
| 2026-09-10 | 191.30 | 191.30 | 183.56 | 183.56 | -11.695% | 168 | 246 | -8.820% |
| 2026-09-09 | 207.87 | 207.87 | 207.87 | 207.87 | -9.673% | 4 | 246 | -19.483% |
| 2026-09-08 | 235.60 | 237.30 | 230.03 | 230.13 | -7.014% | 52 | 205 | -27.272% |
| 2026-09-04 | 255.55 | 255.55 | 247.49 | 247.49 | +8.887% | 8 | 205 | -32.373% |
| 2026-09-02 | 218.56 | 227.29 | 218.56 | 227.29 | +7.853% | 10 | 201 | -26.363% |
| 2026-09-01 | 211.50 | 223.40 | 210.74 | 210.74 | -21.521% | 55 | 200 | -20.580% |
| 2026-08-28 | 268.53 | 268.53 | 268.53 | 268.53 | +5.244% | 4 | 200 | -37.672% |
| 2026-08-26 | 242.95 | 255.15 | 242.95 | 255.15 | +3.316% | 12 | 200 | -34.403% |
| 2026-08-25 | 246.96 | 246.96 | 246.96 | 246.96 | +2.235% | 4 | 200 | -32.228% |
| 2026-08-24 | 243.45 | 243.45 | 241.56 | 241.56 | -11.445% | 8 | 200 | -30.713% |
| 2026-08-20 | 272.78 | 272.78 | 272.78 | 272.78 | -5.295% | 4 | 204 | -38.643% |
| 2026-08-19 | 288.03 | 288.03 | 288.03 | 288.03 | +1.099% | 4 | 208 | -41.891% |
| 2026-08-18 | 295.20 | 295.20 | 284.90 | 284.90 | -17.382% | 6 | 208 | -41.253% |
| 2026-08-14 | 354.18 | 354.37 | 344.84 | 344.84 | -4.877% | 28 | 208 | -51.464% |
| 2026-08-13 | 336.15 | 375.26 | 336.15 | 362.52 | +12.336% | 32 | 208 | -53.832% |
| 2026-08-12 | 334.33 | 334.33 | 322.71 | 322.71 | +0.526% | 36 | 208 | -48.136% |
| 2026-08-11 | 340.42 | 343.83 | 320.57 | 321.02 | -4.614% | 39 | 208 | -47.863% |
| 2026-08-10 | 339.16 | 346.06 | 335.42 | 336.55 | -1.198% | 11 | 208 | -50.269% |
| 2026-08-07 | 329.34 | 340.63 | 329.34 | 340.63 | +3.981% | 6 | 208 | -50.865% |
| 2026-08-06 | 329.74 | 329.74 | 327.59 | 327.59 | -1.108% | 8 | 208 | -48.909% |
| 2026-08-05 | 383.13 | 383.13 | 331.26 | 331.26 | +8.549% | 100 | 174 | -49.475% |
| 2026-08-04 | 271.50 | 305.17 | 271.50 | 305.17 | +88.726% | 4 | 171 | -45.155% |
| 2026-07-29 | 161.70 | 161.70 | 161.70 | 161.70 | -4.899% | 1 | 171 | +3.506% |
| 2026-07-28 | 170.03 | 170.03 | 170.03 | 170.03 | -21.804% | 1 | 170 | -1.564% |
| 2026-07-08 | 217.44 | 217.44 | 217.44 | 217.44 | -8.769% | 1 | 171 | -23.027% |
| 2026-07-01 | 238.34 | 238.34 | 238.34 | 238.34 | -9.069% | 162 | 9 | -29.777% |
| 2026-06-22 | 291.32 | 291.32 | 262.11 | 262.11 | -6.389% | 10 | 8 | -36.145% |
| 2026-06-18 | 280.00 | 280.00 | 280.00 | 280.00 | 0.000% | 8 | 0 | -40.225% |