SPXW261130C07750000
SPX Weekly Nov 30 2026 7750.00 Call
optionOPRA
EODOct 28, 2026
145.47USD+13.915%(+17.77)99Vol959OI
SPXW261130C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 124.94 | 152.49 | 121.90 | 145.47 | +13.915% | 99 | 954 | 0.000% |
| 2026-10-27 | 113.97 | 129.57 | 105.00 | 127.70 | +22.435% | 147 | 970 | +13.915% |
| 2026-10-26 | 97.52 | 112.84 | 97.50 | 104.30 | +12.078% | 93 | 934 | +39.473% |
| 2026-10-23 | 90.45 | 98.60 | 90.45 | 93.06 | -13.215% | 51 | 930 | +56.319% |
| 2026-10-22 | 118.50 | 120.40 | 101.90 | 107.23 | -25.648% | 36 | 938 | +35.662% |
| 2026-10-21 | 128.91 | 156.89 | 128.91 | 144.22 | +9.440% | 7 | 936 | +0.867% |
| 2026-10-20 | 115.78 | 135.94 | 115.78 | 131.78 | +2.473% | 14 | 925 | +10.389% |
| 2026-10-19 | 126.00 | 138.87 | 119.37 | 128.60 | +14.924% | 86 | 925 | +13.118% |
| 2026-10-16 | 149.93 | 149.93 | 110.71 | 111.90 | -27.385% | 54 | 917 | +30.000% |
| 2026-10-15 | 134.31 | 155.47 | 124.29 | 154.10 | +5.584% | 75 | 901 | -5.600% |
| 2026-10-14 | 166.74 | 166.74 | 141.42 | 145.95 | -26.262% | 100 | 889 | -0.329% |
| 2026-10-13 | 190.66 | 197.93 | 190.66 | 197.93 | +1.910% | 7 | 891 | -26.504% |
| 2026-10-12 | 208.50 | 210.00 | 194.22 | 194.22 | -2.057% | 32 | 915 | -25.100% |
| 2026-10-09 | 192.60 | 198.30 | 192.60 | 198.30 | +10.289% | 6 | 919 | -26.641% |
| 2026-10-08 | 190.00 | 197.00 | 172.70 | 179.80 | -12.930% | 33 | 926 | -19.093% |
| 2026-10-07 | 202.50 | 211.32 | 188.00 | 206.50 | -7.784% | 16 | 929 | -29.554% |
| 2026-10-06 | 223.93 | 223.93 | 223.93 | 223.93 | +19.761% | 1 | 929 | -35.038% |
| 2026-10-05 | 181.50 | 186.98 | 181.10 | 186.98 | +10.691% | 27 | 905 | -22.200% |
| 2026-10-02 | 179.33 | 190.00 | 165.20 | 168.92 | +10.312% | 28 | 912 | -13.882% |
| 2026-10-01 | 148.79 | 153.13 | 129.89 | 153.13 | +6.119% | 19 | 913 | -5.002% |
| 2026-09-30 | 158.88 | 171.10 | 144.30 | 144.30 | -0.654% | 136 | 802 | +0.811% |
| 2026-09-29 | 155.70 | 155.70 | 145.25 | 145.25 | -8.174% | 126 | 717 | +0.151% |
| 2026-09-28 | 174.08 | 175.77 | 158.18 | 158.18 | -15.754% | 104 | 656 | -8.035% |
| 2026-09-25 | 181.02 | 196.00 | 181.02 | 187.76 | +5.900% | 25 | 650 | -22.523% |
| 2026-09-24 | 173.00 | 177.30 | 173.00 | 177.30 | +1.709% | 2 | 649 | -17.953% |
| 2026-09-23 | 188.13 | 190.69 | 174.32 | 174.32 | -17.306% | 88 | 587 | -16.550% |
| 2026-09-22 | 210.80 | 210.80 | 210.80 | 210.80 | +11.111% | 1 | 581 | -30.991% |
| 2026-09-21 | 179.59 | 189.72 | 179.59 | 189.72 | +24.906% | 3 | 579 | -23.324% |
| 2026-09-17 | 150.38 | 151.89 | 150.38 | 151.89 | +3.538% | 2 | 579 | -4.227% |
| 2026-09-16 | 148.10 | 148.10 | 144.90 | 146.70 | +6.924% | 7 | 582 | -0.838% |
| 2026-09-15 | 140.10 | 140.10 | 133.60 | 137.20 | -14.078% | 3 | 580 | +6.028% |
| 2026-09-14 | 145.50 | 159.68 | 145.50 | 159.68 | -13.123% | 5 | 582 | -8.899% |
| 2026-09-11 | 185.85 | 185.85 | 183.80 | 183.80 | +20.612% | 4 | 584 | -20.854% |
| 2026-09-10 | 152.53 | 158.70 | 152.39 | 152.39 | -10.527% | 13 | 579 | -4.541% |
| 2026-09-09 | 173.94 | 175.26 | 170.32 | 170.32 | -13.257% | 9 | 580 | -14.590% |
| 2026-09-08 | 202.23 | 202.23 | 193.30 | 196.35 | -5.131% | 16 | 569 | -25.913% |
| 2026-09-04 | 223.90 | 223.90 | 206.97 | 206.97 | -12.538% | 12 | 561 | -29.714% |
| 2026-09-03 | 206.89 | 240.82 | 206.86 | 236.64 | +24.810% | 8 | 559 | -38.527% |
| 2026-09-02 | 189.60 | 189.60 | 189.60 | 189.60 | +7.789% | 1 | 559 | -23.275% |
| 2026-09-01 | 177.98 | 177.98 | 175.90 | 175.90 | -10.756% | 2 | 557 | -17.300% |
| 2026-08-31 | 197.29 | 197.29 | 197.10 | 197.10 | -20.454% | 2 | 557 | -26.195% |
| 2026-08-27 | 247.78 | 247.78 | 247.78 | 247.78 | +11.713% | 3 | 560 | -41.291% |
| 2026-08-26 | 221.80 | 221.80 | 221.80 | 221.80 | +4.357% | 3 | 557 | -34.414% |
| 2026-08-25 | 212.62 | 212.62 | 212.54 | 212.54 | -6.399% | 3 | 558 | -31.556% |
| 2026-08-21 | 228.62 | 228.62 | 227.07 | 227.07 | -8.587% | 2 | 556 | -35.936% |
| 2026-08-18 | 259.59 | 259.59 | 248.40 | 248.40 | -19.040% | 7 | 557 | -41.437% |
| 2026-08-17 | 306.82 | 306.82 | 306.82 | 306.82 | -2.162% | 6 | 555 | -52.588% |
| 2026-08-14 | 313.60 | 313.60 | 313.60 | 313.60 | -0.016% | 5 | 555 | -53.613% |
| 2026-08-13 | 313.65 | 313.65 | 313.65 | 313.65 | +1.538% | 2 | 555 | -53.620% |
| 2026-08-10 | 296.49 | 308.90 | 296.49 | 308.90 | +3.001% | 7 | 549 | -52.907% |
| 2026-08-07 | 290.90 | 299.90 | 290.90 | 299.90 | -0.365% | 202 | 356 | -51.494% |
| 2026-08-05 | 301.00 | 301.00 | 301.00 | 301.00 | -1.570% | 1 | 86 | -51.671% |
| 2026-08-04 | 298.20 | 305.80 | 298.20 | 305.80 | +41.410% | 3 | 86 | -52.430% |
| 2026-08-03 | 177.70 | 216.25 | 177.70 | 216.25 | +37.739% | 14 | 77 | -32.731% |
| 2026-07-31 | 156.70 | 157.00 | 156.70 | 157.00 | +10.672% | 32 | 77 | -7.344% |
| 2026-07-30 | 141.86 | 141.86 | 141.86 | 141.86 | +10.474% | 2 | 77 | +2.545% |
| 2026-07-29 | 128.41 | 128.41 | 128.41 | 128.41 | -7.996% | 30 | 77 | +13.286% |
| 2026-07-27 | 139.57 | 139.57 | 139.57 | 139.57 | -4.724% | 2 | 77 | +4.227% |
| 2026-07-23 | 153.63 | 154.09 | 146.49 | 146.49 | -17.910% | 4 | 76 | -0.696% |
| 2026-07-20 | 178.45 | 178.45 | 178.45 | 178.45 | -21.457% | 3 | 76 | -18.481% |
| 2026-07-13 | 229.38 | 229.50 | 227.20 | 227.20 | -6.440% | 38 | 76 | -35.973% |
| 2026-07-10 | 242.84 | 242.84 | 242.84 | 242.84 | +7.977% | 2 | 74 | -40.096% |
| 2026-07-09 | 224.90 | 224.90 | 224.90 | 224.90 | +24.392% | 30 | 74 | -35.318% |
| 2026-06-26 | 180.80 | 180.80 | 180.80 | 180.80 | +2.413% | 3 | 74 | -19.541% |
| 2026-06-25 | 172.78 | 176.54 | 172.78 | 176.54 | +0.990% | 2 | 73 | -17.599% |
| 2026-06-24 | 203.61 | 203.61 | 174.81 | 174.81 | -6.419% | 70 | 4 | -16.784% |
| 2026-06-11 | 186.80 | 186.80 | 186.80 | 186.80 | -33.502% | 3 | 1 | -22.125% |
| 2026-06-05 | 280.91 | 280.91 | 280.91 | 280.91 | 0.000% | 1 | 0 | -48.215% |