SPXW261130C07725000
SPX Weekly Nov 30 2026 7725.00 Call
optionOPRA
EODOct 28, 2026
144.00USD+0.770%(+1.10)182Vol1,284OI
SPXW261130C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 141.00 | 144.00 | 134.80 | 144.00 | +0.770% | 182 | 1,321 | 0.000% |
| 2026-10-27 | 125.87 | 143.00 | 124.40 | 142.90 | +18.560% | 172 | 1,335 | +0.770% |
| 2026-10-26 | 106.39 | 122.95 | 106.39 | 120.53 | +15.950% | 26 | 1,344 | +19.472% |
| 2026-10-23 | 105.00 | 110.77 | 102.33 | 103.95 | -10.241% | 94 | 1,302 | +38.528% |
| 2026-10-22 | 117.07 | 123.03 | 115.81 | 115.81 | -28.994% | 18 | 1,304 | +24.342% |
| 2026-10-21 | 152.35 | 163.10 | 149.20 | 163.10 | +12.872% | 9 | 1,308 | -11.711% |
| 2026-10-20 | 149.60 | 157.00 | 144.50 | 144.50 | +0.971% | 16 | 1,306 | -0.346% |
| 2026-10-19 | 135.87 | 153.12 | 134.48 | 143.11 | +3.553% | 166 | 1,190 | +0.622% |
| 2026-10-16 | 138.20 | 138.20 | 138.20 | 138.20 | -18.610% | 1 | 1,191 | +4.197% |
| 2026-10-15 | 138.30 | 169.80 | 138.30 | 169.80 | +5.335% | 9 | 1,191 | -15.194% |
| 2026-10-14 | 199.30 | 199.30 | 153.79 | 161.20 | -24.964% | 79 | 1,164 | -10.670% |
| 2026-10-13 | 214.83 | 214.83 | 214.83 | 214.83 | -1.590% | 1 | 1,164 | -32.970% |
| 2026-10-09 | 210.63 | 218.30 | 210.63 | 218.30 | +11.236% | 3 | 1,167 | -34.036% |
| 2026-10-08 | 196.25 | 196.25 | 196.25 | 196.25 | -19.947% | 1 | 1,167 | -26.624% |
| 2026-10-06 | 245.15 | 245.15 | 245.15 | 245.15 | +24.328% | 9 | 1,173 | -41.260% |
| 2026-10-05 | 197.18 | 197.18 | 197.18 | 197.18 | +7.338% | 9 | 1,173 | -26.970% |
| 2026-10-02 | 186.54 | 186.54 | 183.70 | 183.70 | +9.489% | 4 | 1,171 | -21.611% |
| 2026-10-01 | 146.77 | 167.78 | 146.77 | 167.78 | -8.716% | 6 | 1,171 | -14.173% |
| 2026-09-30 | 183.80 | 183.80 | 183.80 | 183.80 | +17.467% | 1 | 1,170 | -21.654% |
| 2026-09-29 | 156.47 | 156.47 | 156.47 | 156.47 | -9.182% | 2 | 1,162 | -7.970% |
| 2026-09-28 | 185.70 | 185.70 | 172.00 | 172.29 | -16.303% | 14 | 1,166 | -16.420% |
| 2026-09-25 | 201.13 | 211.90 | 201.13 | 205.85 | +6.179% | 16 | 1,158 | -30.046% |
| 2026-09-24 | 181.04 | 199.00 | 181.04 | 193.87 | +0.451% | 4 | 1,156 | -25.723% |
| 2026-09-23 | 192.82 | 199.00 | 192.00 | 193.00 | +19.586% | 19 | 1,145 | -25.389% |
| 2026-09-18 | 161.95 | 162.47 | 161.39 | 161.39 | +24.915% | 12 | 1,133 | -10.775% |
| 2026-09-16 | 133.36 | 133.36 | 115.80 | 129.20 | -18.486% | 8 | 1,141 | +11.455% |
| 2026-09-14 | 158.50 | 158.50 | 158.50 | 158.50 | -17.705% | 3 | 1,140 | -9.148% |
| 2026-09-11 | 192.60 | 192.60 | 192.60 | 192.60 | +16.234% | 2 | 1,142 | -25.234% |
| 2026-09-10 | 164.40 | 167.70 | 164.00 | 165.70 | -11.200% | 27 | 1,163 | -13.096% |
| 2026-09-09 | 182.80 | 189.10 | 182.80 | 186.60 | -8.305% | 9 | 1,162 | -22.830% |
| 2026-09-08 | 207.10 | 210.20 | 203.50 | 203.50 | -0.440% | 19 | 1,143 | -29.238% |
| 2026-09-02 | 208.11 | 208.11 | 204.40 | 204.40 | +11.051% | 1,106 | 69 | -29.550% |
| 2026-09-01 | 190.93 | 203.01 | 184.06 | 184.06 | -13.918% | 20 | 63 | -21.765% |
| 2026-08-31 | 217.42 | 217.42 | 213.82 | 213.82 | -10.427% | 6 | 62 | -32.654% |
| 2026-08-28 | 247.05 | 247.05 | 235.81 | 238.71 | -3.196% | 19 | 57 | -39.676% |
| 2026-08-27 | 237.40 | 246.59 | 237.40 | 246.59 | +5.475% | 8 | 57 | -41.603% |
| 2026-08-26 | 227.44 | 233.79 | 226.89 | 233.79 | +1.794% | 20 | 55 | -38.406% |
| 2026-08-25 | 230.08 | 230.08 | 229.67 | 229.67 | -0.619% | 7 | 55 | -37.301% |
| 2026-08-20 | 231.10 | 231.10 | 231.10 | 231.10 | -14.064% | 1 | 55 | -37.689% |
| 2026-08-19 | 268.18 | 269.46 | 268.18 | 268.92 | +1.875% | 16 | 54 | -46.452% |
| 2026-08-18 | 270.30 | 270.30 | 263.97 | 263.97 | -21.902% | 18 | 45 | -45.448% |
| 2026-08-13 | 338.00 | 338.00 | 338.00 | 338.00 | +7.203% | 1 | 40 | -57.396% |
| 2026-08-10 | 313.72 | 315.29 | 313.72 | 315.29 | +3.775% | 8 | 36 | -54.328% |
| 2026-08-06 | 308.54 | 308.54 | 303.82 | 303.82 | +3.095% | 9 | 36 | -52.604% |
| 2026-08-04 | 293.00 | 294.70 | 293.00 | 294.70 | +28.309% | 2 | 37 | -51.137% |
| 2026-08-03 | 229.68 | 229.68 | 229.68 | 229.68 | +13.143% | 2 | 35 | -37.304% |
| 2026-07-21 | 206.06 | 206.06 | 203.00 | 203.00 | -12.726% | 6 | 26 | -29.064% |
| 2026-07-09 | 232.60 | 232.60 | 232.60 | 232.60 | +0.540% | 3 | 29 | -38.091% |
| 2026-07-06 | 228.96 | 231.35 | 228.96 | 231.35 | +0.543% | 9 | 20 | -37.757% |
| 2026-07-01 | 230.10 | 230.10 | 230.10 | 230.10 | -2.118% | 8 | 12 | -37.419% |
| 2026-06-30 | 216.80 | 235.08 | 216.80 | 235.08 | +13.150% | 2 | 10 | -38.744% |
| 2026-06-23 | 207.88 | 207.88 | 207.76 | 207.76 | -19.128% | 5 | 7 | -30.689% |
| 2026-06-18 | 256.90 | 256.90 | 256.90 | 256.90 | +18.825% | 6 | 3 | -43.947% |
| 2026-06-11 | 216.35 | 216.35 | 216.20 | 216.20 | 0.000% | 3 | 0 | -33.395% |