SPXW261130C07775000
SPX Weekly Nov 30 2026 7775.00 Call
optionOPRA
EODOct 28, 2026
116.70USD+2.162%(+2.47)2Vol343OI
SPXW261130C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 110.31 | 116.70 | 110.31 | 116.70 | +2.162% | 2 | 344 | 0.000% |
| 2026-10-27 | 99.92 | 114.88 | 98.70 | 114.23 | +25.527% | 133 | 297 | +2.162% |
| 2026-10-26 | 81.83 | 98.02 | 81.83 | 91.00 | +14.552% | 16 | 290 | +28.242% |
| 2026-10-23 | 82.02 | 82.02 | 79.44 | 79.44 | -13.483% | 3 | 292 | +46.903% |
| 2026-10-22 | 91.64 | 97.37 | 91.64 | 91.82 | -32.664% | 10 | 298 | +27.096% |
| 2026-10-21 | 143.00 | 143.00 | 136.36 | 136.36 | +16.617% | 81 | 264 | -14.418% |
| 2026-10-20 | 120.15 | 120.15 | 115.00 | 116.93 | +2.096% | 3 | 264 | -0.197% |
| 2026-10-19 | 114.60 | 121.75 | 111.29 | 114.53 | +17.154% | 61 | 251 | +1.895% |
| 2026-10-16 | 136.22 | 136.22 | 97.76 | 97.76 | -29.364% | 11 | 247 | +19.374% |
| 2026-10-15 | 119.82 | 138.40 | 112.10 | 138.40 | +8.201% | 11 | 247 | -15.679% |
| 2026-10-14 | 163.50 | 163.50 | 122.60 | 127.91 | -26.812% | 30 | 245 | -8.764% |
| 2026-10-13 | 174.77 | 174.77 | 174.77 | 174.77 | -6.829% | 5 | 240 | -33.227% |
| 2026-10-12 | 190.72 | 190.72 | 187.58 | 187.58 | -2.818% | 11 | 229 | -37.787% |
| 2026-10-09 | 177.68 | 193.02 | 177.68 | 193.02 | +16.713% | 28 | 238 | -39.540% |
| 2026-10-08 | 174.60 | 179.80 | 154.28 | 165.38 | -7.194% | 38 | 225 | -29.435% |
| 2026-10-07 | 178.20 | 178.20 | 178.20 | 178.20 | -15.705% | 7 | 225 | -34.512% |
| 2026-10-06 | 204.53 | 215.60 | 204.53 | 211.40 | +14.549% | 17 | 240 | -44.797% |
| 2026-10-05 | 164.55 | 191.53 | 164.55 | 184.55 | +17.368% | 102 | 187 | -36.765% |
| 2026-10-02 | 151.10 | 157.24 | 151.10 | 157.24 | +30.241% | 3 | 185 | -25.782% |
| 2026-10-01 | 120.73 | 120.73 | 120.73 | 120.73 | -8.106% | 1 | 185 | -3.338% |
| 2026-09-29 | 131.38 | 131.38 | 131.38 | 131.38 | -14.187% | 13 | 185 | -11.174% |
| 2026-09-28 | 159.73 | 161.09 | 152.88 | 153.10 | -11.462% | 117 | 97 | -23.775% |
| 2026-09-25 | 172.92 | 172.92 | 172.92 | 172.92 | +6.229% | 13 | 97 | -32.512% |
| 2026-09-24 | 162.78 | 162.78 | 162.78 | 162.78 | -6.032% | 3 | 100 | -28.308% |
| 2026-09-23 | 173.23 | 173.23 | 173.23 | 173.23 | -11.541% | 55 | 76 | -32.633% |
| 2026-09-22 | 195.25 | 202.01 | 195.25 | 195.83 | -2.877% | 7 | 72 | -40.407% |
| 2026-09-21 | 198.15 | 201.63 | 198.15 | 201.63 | +45.204% | 3 | 71 | -42.122% |
| 2026-09-17 | 138.86 | 138.86 | 138.86 | 138.86 | +3.627% | 1 | 72 | -15.959% |
| 2026-09-16 | 136.70 | 136.70 | 134.00 | 134.00 | +10.197% | 4 | 71 | -12.910% |
| 2026-09-15 | 123.20 | 123.20 | 121.60 | 121.60 | -16.985% | 2 | 72 | -4.030% |
| 2026-09-14 | 134.77 | 146.48 | 134.77 | 146.48 | +5.041% | 4 | 74 | -20.330% |
| 2026-09-10 | 139.45 | 139.45 | 139.45 | 139.45 | -11.533% | 2 | 72 | -16.314% |
| 2026-09-09 | 157.48 | 157.63 | 157.27 | 157.63 | -24.988% | 8 | 70 | -25.966% |
| 2026-09-04 | 210.14 | 210.14 | 210.14 | 210.14 | +1.346% | 2 | 68 | -44.466% |
| 2026-09-03 | 205.30 | 207.35 | 205.30 | 207.35 | +27.545% | 4 | 64 | -43.718% |
| 2026-09-01 | 167.71 | 167.71 | 162.57 | 162.57 | -11.314% | 6 | 60 | -28.216% |
| 2026-08-31 | 183.31 | 183.31 | 183.31 | 183.31 | -17.920% | 1 | 60 | -36.337% |
| 2026-08-28 | 223.23 | 228.56 | 223.23 | 223.33 | +7.733% | 6 | 60 | -47.745% |
| 2026-08-26 | 205.50 | 207.30 | 205.50 | 207.30 | -11.877% | 2 | 59 | -43.705% |
| 2026-08-18 | 240.30 | 242.01 | 233.61 | 235.24 | -18.675% | 22 | 63 | -50.391% |
| 2026-08-17 | 289.26 | 289.26 | 289.26 | 289.26 | -6.612% | 6 | 63 | -59.656% |
| 2026-08-13 | 316.70 | 317.91 | 302.27 | 309.74 | +8.604% | 8 | 63 | -62.323% |
| 2026-08-11 | 285.20 | 285.20 | 285.20 | 285.20 | +95.812% | 7 | 63 | -59.081% |
| 2026-07-31 | 145.65 | 145.65 | 145.65 | 145.65 | +18.607% | 2 | 65 | -19.876% |
| 2026-07-30 | 121.80 | 122.80 | 121.80 | 122.80 | +3.402% | 10 | 58 | -4.967% |
| 2026-07-29 | 118.76 | 118.76 | 118.76 | 118.76 | -17.910% | 30 | 88 | -1.735% |
| 2026-07-24 | 144.67 | 144.67 | 144.67 | 144.67 | +2.661% | 2 | 88 | -19.334% |
| 2026-07-23 | 140.92 | 140.92 | 140.92 | 140.92 | -21.702% | 2 | 86 | -17.187% |
| 2026-07-21 | 179.98 | 179.98 | 179.98 | 179.98 | -15.284% | 20 | 86 | -35.159% |
| 2026-07-09 | 212.45 | 212.45 | 212.45 | 212.45 | +28.369% | 30 | 56 | -45.069% |
| 2026-06-24 | 165.50 | 165.50 | 165.50 | 165.50 | -28.541% | 2 | 54 | -29.486% |
| 2026-06-18 | 230.30 | 235.30 | 230.30 | 231.60 | -12.286% | 27 | 27 | -49.611% |
| 2026-06-16 | 264.04 | 264.04 | 264.04 | 264.04 | +21.857% | 20 | 7 | -55.802% |
| 2026-06-09 | 216.68 | 216.68 | 216.68 | 216.68 | 0.000% | 7 | 0 | -46.142% |