SPXW261130C07800000
SPX Weekly Nov 30 2026 7800.00 Call
optionOPRA
EODOct 28, 2026
98.50USD-2.117%(-2.13)51Vol1,185OI
SPXW261130C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.60 | 100.60 | 94.58 | 98.50 | -2.117% | 51 | 1,199 | 0.000% |
| 2026-10-27 | 85.00 | 101.66 | 85.00 | 100.63 | +26.103% | 168 | 1,144 | -2.117% |
| 2026-10-26 | 74.26 | 85.75 | 74.26 | 79.80 | +17.803% | 33 | 1,154 | +23.434% |
| 2026-10-23 | 70.04 | 75.60 | 67.18 | 67.74 | -18.533% | 54 | 1,144 | +45.409% |
| 2026-10-22 | 90.89 | 93.30 | 79.90 | 83.15 | -31.805% | 165 | 1,167 | +18.461% |
| 2026-10-21 | 109.72 | 124.73 | 103.20 | 121.93 | +21.808% | 98 | 1,168 | -19.216% |
| 2026-10-20 | 117.77 | 119.25 | 99.83 | 100.10 | -0.398% | 487 | 916 | -1.598% |
| 2026-10-19 | 95.00 | 108.55 | 94.25 | 100.50 | +17.626% | 54 | 919 | -1.990% |
| 2026-10-16 | 118.32 | 118.32 | 84.50 | 85.44 | -31.412% | 351 | 686 | +15.286% |
| 2026-10-15 | 102.30 | 124.57 | 101.71 | 124.57 | +8.605% | 71 | 712 | -20.928% |
| 2026-10-14 | 146.49 | 147.74 | 112.49 | 114.70 | -29.993% | 40 | 720 | -14.124% |
| 2026-10-13 | 152.69 | 165.00 | 152.69 | 163.84 | +1.136% | 29 | 714 | -39.880% |
| 2026-10-12 | 172.58 | 172.58 | 161.29 | 162.00 | -5.814% | 20 | 710 | -39.198% |
| 2026-10-09 | 161.85 | 172.00 | 160.63 | 172.00 | +20.999% | 13 | 705 | -42.733% |
| 2026-10-08 | 159.88 | 172.75 | 142.15 | 142.15 | -18.229% | 180 | 577 | -30.707% |
| 2026-10-07 | 166.75 | 178.10 | 157.99 | 173.84 | -8.812% | 106 | 565 | -43.339% |
| 2026-10-06 | 184.46 | 205.80 | 184.46 | 190.64 | +16.957% | 93 | 552 | -48.332% |
| 2026-10-05 | 143.71 | 173.67 | 143.71 | 163.00 | +15.899% | 206 | 547 | -39.571% |
| 2026-10-02 | 155.28 | 155.28 | 139.83 | 140.64 | +14.808% | 10 | 542 | -29.963% |
| 2026-10-01 | 126.68 | 126.81 | 104.90 | 122.50 | +3.902% | 36 | 541 | -19.592% |
| 2026-09-30 | 140.19 | 143.50 | 117.90 | 117.90 | -6.317% | 9 | 535 | -16.455% |
| 2026-09-29 | 126.91 | 126.91 | 118.63 | 125.85 | -1.526% | 22 | 529 | -21.732% |
| 2026-09-28 | 145.00 | 145.00 | 127.80 | 127.80 | -22.456% | 4 | 522 | -22.926% |
| 2026-09-25 | 147.26 | 167.11 | 147.26 | 164.81 | +22.736% | 27 | 522 | -40.234% |
| 2026-09-24 | 131.85 | 139.14 | 131.85 | 134.28 | -10.919% | 4 | 521 | -26.646% |
| 2026-09-23 | 156.30 | 156.30 | 150.42 | 150.74 | -16.677% | 11 | 516 | -34.656% |
| 2026-09-22 | 191.50 | 191.50 | 178.38 | 180.91 | -3.515% | 5 | 515 | -45.553% |
| 2026-09-21 | 152.79 | 194.55 | 152.79 | 187.50 | +53.979% | 10 | 509 | -47.467% |
| 2026-09-18 | 116.75 | 121.77 | 116.75 | 121.77 | -3.777% | 3 | 507 | -19.110% |
| 2026-09-17 | 120.08 | 127.10 | 120.08 | 126.55 | +38.457% | 6 | 505 | -22.165% |
| 2026-09-16 | 123.18 | 124.99 | 86.30 | 91.40 | -17.769% | 18 | 507 | +7.768% |
| 2026-09-15 | 112.58 | 114.80 | 111.15 | 111.15 | -10.124% | 8 | 508 | -11.381% |
| 2026-09-14 | 123.00 | 123.67 | 122.87 | 123.67 | -18.370% | 202 | 308 | -20.353% |
| 2026-09-11 | 151.50 | 151.50 | 151.50 | 151.50 | +17.351% | 1 | 310 | -34.983% |
| 2026-09-10 | 126.60 | 135.80 | 126.60 | 129.10 | -10.713% | 7 | 313 | -23.703% |
| 2026-09-09 | 149.40 | 149.40 | 144.59 | 144.59 | -12.370% | 4 | 312 | -31.876% |
| 2026-09-08 | 167.20 | 167.20 | 165.00 | 165.00 | -9.191% | 7 | 316 | -40.303% |
| 2026-09-04 | 196.65 | 196.65 | 179.80 | 181.70 | -11.310% | 16 | 316 | -45.790% |
| 2026-09-03 | 186.22 | 204.87 | 186.22 | 204.87 | +25.764% | 6 | 314 | -51.921% |
| 2026-09-02 | 166.59 | 166.59 | 162.90 | 162.90 | +8.571% | 2 | 315 | -39.533% |
| 2026-09-01 | 151.62 | 156.08 | 150.04 | 150.04 | -14.395% | 33 | 241 | -34.351% |
| 2026-08-31 | 169.80 | 175.27 | 169.80 | 175.27 | -16.871% | 2 | 240 | -43.801% |
| 2026-08-28 | 213.25 | 214.35 | 209.12 | 210.84 | +0.784% | 11 | 240 | -53.282% |
| 2026-08-27 | 207.37 | 218.36 | 204.00 | 209.20 | +13.020% | 19 | 227 | -52.916% |
| 2026-08-26 | 185.10 | 185.10 | 185.10 | 185.10 | -0.655% | 1 | 228 | -46.786% |
| 2026-08-25 | 186.32 | 186.32 | 186.32 | 186.32 | +3.162% | 1 | 228 | -47.134% |
| 2026-08-24 | 180.72 | 180.72 | 180.61 | 180.61 | -6.710% | 25 | 213 | -45.463% |
| 2026-08-21 | 199.11 | 199.11 | 193.60 | 193.60 | -10.825% | 2 | 214 | -49.122% |
| 2026-08-19 | 238.26 | 238.26 | 217.10 | 217.10 | -4.235% | 8 | 213 | -54.629% |
| 2026-08-18 | 226.70 | 226.70 | 226.70 | 226.70 | -20.176% | 1 | 213 | -56.551% |
| 2026-08-13 | 286.70 | 300.00 | 279.06 | 284.00 | +10.099% | 255 | 388 | -65.317% |
| 2026-08-12 | 258.60 | 260.51 | 257.95 | 257.95 | -2.844% | 8 | 383 | -61.814% |
| 2026-08-10 | 274.10 | 274.10 | 265.50 | 265.50 | +0.801% | 2 | 383 | -62.900% |
| 2026-08-07 | 269.48 | 270.33 | 263.39 | 263.39 | -14.761% | 3 | 381 | -62.603% |
| 2026-08-05 | 309.00 | 309.00 | 309.00 | 309.00 | +21.253% | 101 | 288 | -68.123% |
| 2026-08-04 | 228.60 | 254.84 | 228.60 | 254.84 | +35.460% | 6 | 290 | -61.348% |
| 2026-08-03 | 188.13 | 188.13 | 188.13 | 188.13 | +62.742% | 4 | 286 | -47.643% |
| 2026-07-30 | 114.00 | 115.60 | 114.00 | 115.60 | +3.399% | 12 | 284 | -14.792% |
| 2026-07-29 | 111.80 | 111.80 | 111.80 | 111.80 | -12.752% | 1 | 283 | -11.896% |
| 2026-07-28 | 128.14 | 128.14 | 128.14 | 128.14 | +11.669% | 1 | 283 | -23.131% |
| 2026-07-27 | 114.75 | 114.75 | 114.75 | 114.75 | -17.309% | 1 | 282 | -14.161% |
| 2026-07-24 | 138.77 | 138.77 | 138.77 | 138.77 | -11.549% | 1 | 282 | -29.019% |
| 2026-07-20 | 157.46 | 157.46 | 156.37 | 156.89 | -14.408% | 8 | 276 | -37.217% |
| 2026-07-16 | 183.30 | 183.30 | 183.30 | 183.30 | -11.316% | 5 | 277 | -46.263% |
| 2026-07-10 | 206.69 | 206.69 | 206.69 | 206.69 | +7.651% | 2 | 275 | -52.344% |
| 2026-07-09 | 192.00 | 192.00 | 192.00 | 192.00 | -1.725% | 8 | 267 | -48.698% |
| 2026-07-01 | 195.40 | 195.40 | 195.37 | 195.37 | -1.179% | 3 | 268 | -49.583% |
| 2026-06-30 | 179.22 | 197.70 | 179.22 | 197.70 | +11.695% | 2 | 267 | -50.177% |
| 2026-06-29 | 158.20 | 177.00 | 158.20 | 177.00 | +7.795% | 3 | 265 | -44.350% |
| 2026-06-25 | 164.20 | 164.20 | 164.20 | 164.20 | -6.171% | 1 | 266 | -40.012% |
| 2026-06-23 | 177.70 | 177.70 | 175.00 | 175.00 | -16.920% | 251 | 15 | -43.714% |
| 2026-06-22 | 210.64 | 210.64 | 210.64 | 210.64 | -5.466% | 1 | 14 | -53.238% |
| 2026-06-18 | 219.45 | 222.82 | 219.45 | 222.82 | +5.119% | 9 | 7 | -55.794% |
| 2026-06-17 | 211.97 | 211.97 | 211.97 | 211.97 | -9.739% | 1 | 8 | -53.531% |
| 2026-06-16 | 234.84 | 234.84 | 234.84 | 234.84 | -10.904% | 1 | 7 | -58.057% |
| 2026-06-15 | 263.58 | 263.58 | 263.58 | 263.58 | +44.112% | 1 | 6 | -62.630% |
| 2026-06-10 | 195.70 | 195.70 | 182.90 | 182.90 | -17.642% | 2 | 6 | -46.145% |
| 2026-06-09 | 222.08 | 222.08 | 222.08 | 222.08 | +6.025% | 5 | 6 | -55.647% |
| 2026-06-08 | 214.54 | 225.17 | 209.46 | 209.46 | -28.053% | 15 | 1 | -52.974% |
| 2026-06-01 | 291.13 | 291.13 | 291.13 | 291.13 | 0.000% | 1 | 0 | -66.166% |