SPXW261130C07710000
SPX Weekly Nov 30 2026 7710.00 Call
optionOPRA
EODOct 28, 2026
157.00USD+4.583%(+6.88)5Vol542OI
SPXW261130C07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 155.00 | 157.00 | 149.81 | 157.00 | +4.583% | 5 | 542 | 0.000% |
| 2026-10-27 | 149.00 | 150.12 | 149.00 | 150.12 | +18.270% | 41 | 583 | +4.583% |
| 2026-10-26 | 126.30 | 126.93 | 125.60 | 126.93 | +13.982% | 142 | 641 | +23.690% |
| 2026-10-23 | 114.14 | 114.14 | 111.36 | 111.36 | -9.485% | 35 | 646 | +40.984% |
| 2026-10-22 | 139.83 | 139.83 | 123.03 | 123.03 | -33.027% | 342 | 488 | +27.611% |
| 2026-10-21 | 162.80 | 184.20 | 162.80 | 183.70 | +15.906% | 12 | 488 | -14.535% |
| 2026-10-20 | 158.49 | 158.49 | 158.49 | 158.49 | +3.467% | 10 | 488 | -0.940% |
| 2026-10-19 | 151.18 | 162.87 | 149.56 | 153.18 | +15.173% | 37 | 458 | +2.494% |
| 2026-10-16 | 147.40 | 150.50 | 133.00 | 133.00 | -25.180% | 62 | 469 | +18.045% |
| 2026-10-15 | 185.60 | 185.60 | 177.76 | 177.76 | +3.349% | 3 | 470 | -11.679% |
| 2026-10-14 | 169.60 | 172.00 | 162.80 | 172.00 | -22.101% | 158 | 452 | -8.721% |
| 2026-10-09 | 220.80 | 220.80 | 220.80 | 220.80 | +11.106% | 1 | 450 | -28.895% |
| 2026-10-08 | 225.30 | 225.30 | 198.73 | 198.73 | -15.058% | 101 | 349 | -20.998% |
| 2026-10-07 | 233.96 | 233.96 | 233.96 | 233.96 | -8.709% | 15 | 364 | -32.895% |
| 2026-10-06 | 255.12 | 256.28 | 255.05 | 256.28 | +14.426% | 39 | 370 | -38.739% |
| 2026-10-05 | 223.94 | 223.97 | 223.94 | 223.97 | +15.508% | 100 | 397 | -29.901% |
| 2026-10-02 | 204.30 | 204.30 | 187.80 | 193.90 | +23.858% | 20 | 400 | -19.030% |
| 2026-10-01 | 156.55 | 156.55 | 156.55 | 156.55 | -3.065% | 5 | 400 | +0.287% |
| 2026-09-30 | 187.30 | 199.10 | 161.50 | 161.50 | -3.177% | 75 | 394 | -2.786% |
| 2026-09-29 | 178.69 | 178.69 | 166.80 | 166.80 | -9.740% | 24 | 385 | -5.875% |
| 2026-09-28 | 187.80 | 192.00 | 176.50 | 184.80 | -23.706% | 21 | 389 | -15.043% |
| 2026-09-21 | 242.22 | 242.22 | 242.22 | 242.22 | +49.123% | 15 | 389 | -35.183% |
| 2026-09-18 | 162.43 | 162.43 | 162.43 | 162.43 | -5.012% | 2 | 389 | -3.343% |
| 2026-09-17 | 172.00 | 172.00 | 171.00 | 171.00 | +33.074% | 2 | 389 | -8.187% |
| 2026-09-16 | 167.71 | 169.70 | 128.30 | 128.50 | -19.060% | 14 | 385 | +22.179% |
| 2026-09-15 | 158.76 | 158.76 | 158.76 | 158.76 | -6.403% | 1 | 379 | -1.109% |
| 2026-09-14 | 168.40 | 169.62 | 168.40 | 169.62 | -18.184% | 200 | 208 | -7.440% |
| 2026-09-11 | 207.32 | 207.32 | 207.32 | 207.32 | +20.612% | 3 | 202 | -24.272% |
| 2026-09-10 | 175.86 | 178.07 | 171.89 | 171.89 | -10.938% | 24 | 202 | -8.663% |
| 2026-09-09 | 198.73 | 200.55 | 192.90 | 193.00 | -13.114% | 114 | 155 | -18.653% |
| 2026-09-08 | 221.47 | 222.13 | 221.47 | 222.13 | -6.353% | 6 | 149 | -29.321% |
| 2026-09-04 | 250.66 | 250.66 | 233.00 | 237.20 | +1.454% | 10 | 155 | -33.811% |
| 2026-09-03 | 240.00 | 240.00 | 231.50 | 233.80 | +23.053% | 58 | 170 | -32.849% |
| 2026-09-01 | 209.42 | 209.42 | 190.00 | 190.00 | -14.043% | 25 | 113 | -17.368% |
| 2026-08-31 | 234.24 | 234.24 | 221.04 | 221.04 | -11.190% | 14 | 112 | -28.972% |
| 2026-08-28 | 254.94 | 254.94 | 248.89 | 248.89 | -2.959% | 5 | 115 | -36.920% |
| 2026-08-27 | 252.60 | 256.48 | 252.60 | 256.48 | +5.534% | 8 | 111 | -38.787% |
| 2026-08-26 | 235.23 | 243.03 | 234.25 | 243.03 | +1.869% | 12 | 111 | -35.399% |
| 2026-08-25 | 239.08 | 239.08 | 238.57 | 238.57 | +3.139% | 7 | 110 | -34.191% |
| 2026-08-24 | 231.99 | 232.10 | 228.27 | 231.31 | -10.794% | 23 | 111 | -32.126% |
| 2026-08-20 | 262.20 | 263.20 | 258.90 | 259.30 | -6.743% | 61 | 77 | -39.452% |
| 2026-08-19 | 278.30 | 280.30 | 277.98 | 278.05 | +1.981% | 32 | 70 | -43.535% |
| 2026-08-18 | 279.15 | 279.15 | 272.65 | 272.65 | -16.388% | 5 | 73 | -42.417% |
| 2026-08-17 | 326.09 | 326.09 | 326.09 | 326.09 | -0.558% | 4 | 69 | -51.854% |
| 2026-08-14 | 329.69 | 329.69 | 327.92 | 327.92 | +0.275% | 8 | 65 | -52.122% |
| 2026-08-11 | 327.02 | 327.02 | 327.02 | 327.02 | +2.038% | 4 | 65 | -51.991% |
| 2026-08-07 | 321.88 | 322.62 | 306.04 | 320.49 | +7.902% | 36 | 65 | -51.013% |
| 2026-08-06 | 310.70 | 310.70 | 297.02 | 297.02 | +26.499% | 5 | 60 | -47.142% |
| 2026-08-03 | 217.09 | 234.80 | 217.09 | 234.80 | +15.081% | 8 | 56 | -33.135% |
| 2026-07-17 | 205.70 | 206.30 | 204.03 | 204.03 | -22.888% | 27 | 75 | -23.051% |
| 2026-07-10 | 264.59 | 264.59 | 264.59 | 264.59 | +9.073% | 5 | 73 | -40.663% |
| 2026-06-30 | 242.58 | 242.58 | 242.58 | 242.58 | -23.645% | 3 | 73 | -35.279% |
| 2026-06-15 | 318.50 | 318.70 | 317.70 | 317.70 | +52.235% | 83 | 54 | -50.582% |
| 2026-06-09 | 208.69 | 208.69 | 208.69 | 208.69 | -38.765% | 3 | 51 | -24.769% |
| 2026-06-04 | 340.10 | 340.80 | 340.10 | 340.80 | 0.000% | 51 | 0 | -53.932% |