SPXW261130C07700000
SPX Weekly Nov 30 2026 7700.00 Call
optionOPRA
EODOct 28, 2026
185.98USD+14.456%(+23.49)8Vol1,009OI
SPXW261130C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.50 | 185.98 | 150.00 | 185.98 | +14.456% | 8 | 1,012 | 0.000% |
| 2026-10-27 | 142.24 | 162.49 | 140.30 | 162.49 | +23.632% | 122 | 1,061 | +14.456% |
| 2026-10-26 | 119.99 | 143.04 | 119.99 | 131.43 | +14.138% | 18 | 1,050 | +41.505% |
| 2026-10-23 | 118.91 | 126.00 | 115.00 | 115.15 | -15.567% | 91 | 1,014 | +61.511% |
| 2026-10-22 | 145.28 | 145.74 | 128.73 | 136.38 | -23.597% | 150 | 959 | +36.369% |
| 2026-10-21 | 167.11 | 188.17 | 167.11 | 178.50 | +11.583% | 21 | 964 | +4.190% |
| 2026-10-20 | 170.75 | 178.94 | 159.97 | 159.97 | +0.769% | 10 | 961 | +16.259% |
| 2026-10-19 | 154.61 | 169.90 | 150.20 | 158.75 | +14.737% | 111 | 935 | +17.153% |
| 2026-10-16 | 188.31 | 188.33 | 138.36 | 138.36 | -25.292% | 33 | 926 | +34.417% |
| 2026-10-15 | 157.87 | 186.50 | 154.93 | 185.20 | +3.175% | 86 | 917 | +0.421% |
| 2026-10-14 | 213.00 | 213.00 | 167.30 | 179.50 | -23.805% | 89 | 895 | +3.610% |
| 2026-10-13 | 225.53 | 235.58 | 225.53 | 235.58 | +0.157% | 282 | 828 | -21.054% |
| 2026-10-12 | 236.14 | 236.14 | 235.21 | 235.21 | -4.580% | 2 | 827 | -20.930% |
| 2026-10-09 | 232.85 | 247.00 | 232.85 | 246.50 | +17.886% | 5 | 828 | -24.552% |
| 2026-10-08 | 201.00 | 209.10 | 201.00 | 209.10 | -13.294% | 11 | 828 | -11.057% |
| 2026-10-07 | 245.50 | 246.73 | 241.08 | 241.16 | -6.971% | 25 | 842 | -22.881% |
| 2026-10-06 | 259.23 | 259.23 | 259.23 | 259.23 | +20.209% | 1 | 840 | -28.257% |
| 2026-10-05 | 204.66 | 215.65 | 204.59 | 215.65 | +6.705% | 7 | 839 | -13.758% |
| 2026-10-02 | 216.60 | 216.60 | 191.00 | 202.10 | +14.052% | 25 | 840 | -7.976% |
| 2026-10-01 | 175.50 | 181.20 | 153.80 | 177.20 | +2.963% | 451 | 566 | +4.955% |
| 2026-09-30 | 200.30 | 200.30 | 172.10 | 172.10 | +0.761% | 39 | 565 | +8.065% |
| 2026-09-29 | 184.72 | 184.82 | 169.50 | 170.80 | -9.806% | 15 | 558 | +8.888% |
| 2026-09-28 | 199.35 | 205.95 | 183.69 | 189.37 | -14.621% | 17 | 553 | -1.790% |
| 2026-09-25 | 210.00 | 224.89 | 201.50 | 221.80 | +6.124% | 14 | 550 | -16.150% |
| 2026-09-24 | 194.95 | 211.00 | 187.52 | 209.00 | +1.506% | 28 | 535 | -11.014% |
| 2026-09-23 | 213.34 | 213.34 | 203.35 | 205.90 | -17.013% | 28 | 541 | -9.675% |
| 2026-09-22 | 258.60 | 258.60 | 248.11 | 248.11 | -0.325% | 58 | 593 | -25.041% |
| 2026-09-21 | 221.32 | 248.92 | 221.32 | 248.92 | +41.673% | 22 | 579 | -25.285% |
| 2026-09-18 | 168.30 | 175.70 | 161.82 | 175.70 | -2.062% | 21 | 578 | +5.851% |
| 2026-09-17 | 178.00 | 180.20 | 178.00 | 179.40 | +32.223% | 14 | 581 | +3.668% |
| 2026-09-16 | 173.60 | 173.60 | 131.00 | 135.68 | -18.265% | 132 | 476 | +37.073% |
| 2026-09-15 | 163.00 | 166.00 | 159.00 | 166.00 | -9.438% | 8 | 477 | +12.036% |
| 2026-09-14 | 173.40 | 183.30 | 173.40 | 183.30 | -11.123% | 3 | 477 | +1.462% |
| 2026-09-11 | 206.24 | 206.24 | 206.24 | 206.24 | +13.506% | 6 | 483 | -9.824% |
| 2026-09-10 | 177.87 | 187.54 | 177.66 | 181.70 | -8.968% | 209 | 441 | +2.356% |
| 2026-09-09 | 196.44 | 202.53 | 196.44 | 199.60 | -10.889% | 17 | 435 | -6.824% |
| 2026-09-08 | 225.65 | 228.00 | 223.00 | 223.99 | -6.942% | 10 | 439 | -16.970% |
| 2026-09-04 | 257.57 | 257.57 | 237.52 | 240.70 | -8.826% | 24 | 422 | -22.734% |
| 2026-09-03 | 240.47 | 269.00 | 237.56 | 264.00 | +20.367% | 110 | 332 | -29.553% |
| 2026-09-02 | 215.73 | 219.33 | 215.73 | 219.33 | +10.655% | 12 | 332 | -15.205% |
| 2026-09-01 | 205.40 | 217.54 | 198.21 | 198.21 | -12.737% | 39 | 339 | -6.170% |
| 2026-08-31 | 241.01 | 241.01 | 227.14 | 227.14 | -10.779% | 25 | 321 | -18.121% |
| 2026-08-28 | 286.59 | 286.59 | 254.58 | 254.58 | -6.135% | 8 | 319 | -26.946% |
| 2026-08-27 | 271.22 | 271.22 | 271.22 | 271.22 | +12.260% | 9 | 328 | -31.428% |
| 2026-08-26 | 236.78 | 241.60 | 236.78 | 241.60 | -0.841% | 8 | 328 | -23.022% |
| 2026-08-25 | 241.57 | 243.65 | 241.57 | 243.65 | +2.138% | 12 | 328 | -23.669% |
| 2026-08-24 | 236.61 | 238.55 | 236.61 | 238.55 | -6.645% | 5 | 328 | -22.037% |
| 2026-08-21 | 255.58 | 255.58 | 255.53 | 255.53 | -4.671% | 16 | 332 | -27.218% |
| 2026-08-20 | 268.05 | 268.05 | 268.05 | 268.05 | -6.391% | 4 | 330 | -30.617% |
| 2026-08-19 | 286.35 | 286.35 | 286.35 | 286.35 | +1.177% | 4 | 330 | -35.052% |
| 2026-08-18 | 285.74 | 288.90 | 281.75 | 283.02 | -16.120% | 21 | 321 | -34.287% |
| 2026-08-14 | 347.22 | 347.43 | 336.87 | 337.41 | -4.180% | 88 | 271 | -44.880% |
| 2026-08-13 | 329.48 | 367.01 | 329.48 | 352.13 | +9.585% | 25 | 269 | -47.184% |
| 2026-08-12 | 320.39 | 323.04 | 314.74 | 321.33 | +4.179% | 42 | 255 | -42.122% |
| 2026-08-11 | 332.77 | 332.77 | 308.44 | 308.44 | -6.900% | 21 | 201 | -39.703% |
| 2026-08-10 | 328.77 | 331.30 | 327.67 | 331.30 | +2.770% | 5 | 202 | -43.864% |
| 2026-08-07 | 325.95 | 325.95 | 322.37 | 322.37 | +4.526% | 2 | 202 | -42.309% |
| 2026-08-04 | 308.41 | 308.41 | 308.41 | 308.41 | +26.449% | 1 | 203 | -39.697% |
| 2026-08-03 | 222.87 | 243.90 | 222.87 | 243.90 | +46.223% | 11 | 197 | -23.747% |
| 2026-07-31 | 156.60 | 166.80 | 156.60 | 166.80 | +9.413% | 13 | 188 | +11.499% |
| 2026-07-30 | 152.45 | 152.45 | 152.45 | 152.45 | +20.514% | 5 | 184 | +21.994% |
| 2026-07-29 | 151.98 | 160.06 | 126.50 | 126.50 | -26.153% | 10 | 184 | +47.020% |
| 2026-07-28 | 155.41 | 171.30 | 155.41 | 171.30 | -21.874% | 6 | 180 | +8.570% |
| 2026-07-21 | 204.28 | 219.26 | 204.28 | 219.26 | -15.268% | 3 | 178 | -15.178% |
| 2026-07-10 | 258.77 | 258.77 | 258.77 | 258.77 | +21.386% | 1 | 177 | -28.129% |
| 2026-07-08 | 213.18 | 213.18 | 213.18 | 213.18 | -9.975% | 1 | 177 | -12.759% |
| 2026-07-01 | 233.29 | 236.80 | 233.29 | 236.80 | -4.489% | 163 | 18 | -21.461% |
| 2026-06-30 | 223.56 | 247.93 | 223.56 | 247.93 | +9.201% | 3 | 17 | -24.987% |
| 2026-06-24 | 229.11 | 231.82 | 227.04 | 227.04 | -12.404% | 4 | 16 | -18.085% |
| 2026-06-22 | 260.16 | 260.16 | 259.19 | 259.19 | -4.639% | 2 | 15 | -28.246% |
| 2026-06-18 | 271.80 | 271.80 | 271.80 | 271.80 | -10.009% | 3 | 13 | -31.575% |
| 2026-06-15 | 302.03 | 302.03 | 302.03 | 302.03 | +26.478% | 1 | 14 | -38.423% |
| 2026-06-12 | 236.70 | 249.30 | 236.70 | 238.80 | -4.019% | 3 | 14 | -22.119% |
| 2026-06-11 | 239.10 | 248.80 | 239.10 | 248.80 | +9.782% | 2 | 11 | -25.249% |
| 2026-06-09 | 218.70 | 226.63 | 218.70 | 226.63 | -37.957% | 10 | 1 | -17.937% |
| 2026-06-02 | 365.28 | 365.28 | 365.28 | 365.28 | 0.000% | 1 | 0 | -49.086% |