SPXW261130C07825000
SPX Weekly Nov 30 2026 7825.00 Call
optionOPRA
EODOct 28, 2026
89.50USD+2.579%(+2.25)2Vol699OI
SPXW261130C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 86.16 | 89.50 | 86.16 | 89.50 | +2.579% | 2 | 697 | 0.000% |
| 2026-10-27 | 76.11 | 88.58 | 67.58 | 87.25 | +35.755% | 58 | 641 | +2.579% |
| 2026-10-26 | 64.27 | 64.27 | 64.27 | 64.27 | -1.577% | 1 | 641 | +39.256% |
| 2026-10-23 | 60.00 | 65.30 | 60.00 | 65.30 | -4.098% | 5 | 639 | +37.060% |
| 2026-10-22 | 69.30 | 75.58 | 68.09 | 68.09 | -33.642% | 7 | 638 | +31.444% |
| 2026-10-21 | 103.87 | 112.80 | 102.61 | 102.61 | -3.380% | 56 | 618 | -12.777% |
| 2026-10-20 | 87.69 | 106.20 | 87.69 | 106.20 | +23.848% | 201 | 424 | -15.725% |
| 2026-10-19 | 86.82 | 95.98 | 81.11 | 85.75 | +14.196% | 18 | 423 | +4.373% |
| 2026-10-16 | 104.03 | 104.03 | 73.50 | 75.09 | -26.613% | 30 | 426 | +19.190% |
| 2026-10-14 | 100.60 | 104.60 | 96.70 | 102.32 | -31.084% | 15 | 433 | -12.529% |
| 2026-10-13 | 145.98 | 148.47 | 142.30 | 148.47 | -1.264% | 66 | 494 | -39.718% |
| 2026-10-12 | 158.00 | 158.33 | 146.49 | 150.37 | -4.919% | 62 | 505 | -40.480% |
| 2026-10-09 | 143.03 | 162.71 | 142.73 | 158.15 | +16.116% | 12 | 494 | -43.408% |
| 2026-10-08 | 145.67 | 152.10 | 134.77 | 136.20 | -15.509% | 19 | 500 | -34.288% |
| 2026-10-07 | 157.62 | 161.20 | 148.34 | 161.20 | -9.682% | 5 | 495 | -44.479% |
| 2026-10-06 | 176.23 | 184.69 | 176.23 | 178.48 | +11.928% | 43 | 500 | -49.854% |
| 2026-10-05 | 149.30 | 159.46 | 149.30 | 159.46 | +12.312% | 52 | 451 | -43.873% |
| 2026-10-02 | 141.98 | 141.98 | 141.98 | 141.98 | +17.068% | 2 | 453 | -36.963% |
| 2026-09-30 | 122.28 | 128.60 | 121.28 | 121.28 | +5.534% | 3 | 452 | -26.204% |
| 2026-09-29 | 114.92 | 114.92 | 114.92 | 114.92 | -3.857% | 1 | 451 | -22.120% |
| 2026-09-28 | 119.53 | 119.53 | 119.53 | 119.53 | -21.527% | 1 | 451 | -25.123% |
| 2026-09-25 | 148.77 | 152.32 | 148.77 | 152.32 | -8.621% | 2 | 450 | -41.242% |
| 2026-09-22 | 176.09 | 176.09 | 166.28 | 166.69 | +12.484% | 60 | 449 | -46.308% |
| 2026-09-21 | 147.41 | 148.19 | 147.41 | 148.19 | +43.762% | 3 | 451 | -39.605% |
| 2026-09-18 | 103.08 | 103.08 | 103.08 | 103.08 | +0.029% | 1 | 451 | -13.174% |
| 2026-09-15 | 103.33 | 104.25 | 102.61 | 103.05 | -28.128% | 7 | 449 | -13.149% |
| 2026-09-11 | 143.38 | 143.38 | 143.38 | 143.38 | +22.652% | 1 | 450 | -37.578% |
| 2026-09-10 | 121.50 | 121.50 | 116.90 | 116.90 | -24.978% | 2 | 450 | -23.439% |
| 2026-09-08 | 155.82 | 155.82 | 155.82 | 155.82 | -6.750% | 2 | 450 | -42.562% |
| 2026-09-04 | 168.60 | 168.60 | 166.40 | 167.10 | -12.099% | 6 | 461 | -46.439% |
| 2026-09-03 | 193.70 | 193.70 | 190.09 | 190.10 | +22.172% | 23 | 451 | -52.920% |
| 2026-09-02 | 155.60 | 155.60 | 155.60 | 155.60 | +4.018% | 2 | 450 | -42.481% |
| 2026-09-01 | 149.59 | 149.59 | 149.59 | 149.59 | -5.746% | 2 | 420 | -40.170% |
| 2026-08-31 | 170.74 | 170.74 | 158.71 | 158.71 | -12.576% | 73 | 420 | -43.608% |
| 2026-08-28 | 181.54 | 181.54 | 181.54 | 181.54 | -7.538% | 56 | 369 | -50.700% |
| 2026-08-27 | 196.34 | 196.34 | 196.34 | 196.34 | +12.988% | 9 | 369 | -54.416% |
| 2026-08-25 | 173.77 | 173.77 | 173.77 | 173.77 | +2.350% | 1 | 368 | -48.495% |
| 2026-08-24 | 169.78 | 169.78 | 169.78 | 169.78 | -5.362% | 1 | 367 | -47.285% |
| 2026-08-21 | 179.40 | 179.40 | 179.40 | 179.40 | +5.294% | 8 | 370 | -50.111% |
| 2026-08-20 | 170.38 | 170.38 | 170.38 | 170.38 | -21.516% | 400 | 205 | -47.470% |
| 2026-08-19 | 217.38 | 221.69 | 217.09 | 217.09 | +4.622% | 3 | 206 | -58.773% |
| 2026-08-18 | 209.04 | 209.04 | 207.50 | 207.50 | -16.432% | 17 | 202 | -56.867% |
| 2026-08-17 | 248.30 | 248.30 | 248.30 | 248.30 | -9.048% | 1 | 202 | -63.955% |
| 2026-08-13 | 262.06 | 273.30 | 262.06 | 273.00 | +11.675% | 8 | 202 | -67.216% |
| 2026-08-07 | 244.98 | 253.80 | 242.90 | 244.46 | +5.280% | 176 | 30 | -63.389% |
| 2026-08-06 | 232.20 | 232.20 | 232.20 | 232.20 | -11.011% | 1 | 29 | -61.456% |
| 2026-08-04 | 197.50 | 260.93 | 197.50 | 260.93 | +48.197% | 20 | 25 | -65.700% |
| 2026-08-03 | 176.07 | 176.07 | 176.07 | 176.07 | +64.551% | 4 | 25 | -49.168% |
| 2026-07-30 | 107.00 | 107.00 | 107.00 | 107.00 | -4.507% | 3 | 22 | -16.355% |
| 2026-07-29 | 112.05 | 112.05 | 112.05 | 112.05 | -10.000% | 4 | 18 | -20.125% |
| 2026-07-23 | 124.50 | 124.50 | 124.50 | 124.50 | -31.063% | 11 | 19 | -28.112% |
| 2026-07-09 | 180.60 | 180.60 | 180.60 | 180.60 | +25.644% | 9 | 18 | -50.443% |
| 2026-06-26 | 143.74 | 143.74 | 143.74 | 143.74 | -21.625% | 2 | 16 | -37.735% |
| 2026-06-17 | 183.40 | 183.40 | 183.40 | 183.40 | +17.039% | 3 | 13 | -51.200% |
| 2026-06-11 | 156.70 | 156.70 | 156.70 | 156.70 | -25.632% | 11 | 10 | -42.884% |
| 2026-06-08 | 210.71 | 210.71 | 210.71 | 210.71 | -27.591% | 1 | 1 | -57.525% |
| 2026-06-02 | 291.00 | 291.00 | 291.00 | 291.00 | 0.000% | 1 | 0 | -69.244% |