SPXW261130C07850000
SPX Weekly Nov 30 2026 7850.00 Call
optionOPRA
EODOct 28, 2026
73.00USD-5.648%(-4.37)258Vol1,740OI
SPXW261130C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 72.60 | 89.09 | 69.00 | 73.00 | -5.648% | 258 | 1,659 | 0.000% |
| 2026-10-27 | 63.70 | 77.97 | 57.83 | 77.37 | +32.415% | 646 | 1,619 | -5.648% |
| 2026-10-26 | 55.16 | 63.30 | 53.39 | 58.43 | +18.208% | 64 | 1,606 | +24.936% |
| 2026-10-23 | 51.20 | 56.40 | 49.40 | 49.43 | -22.584% | 58 | 1,590 | +47.684% |
| 2026-10-22 | 69.01 | 71.43 | 59.39 | 63.85 | -33.971% | 60 | 1,584 | +14.330% |
| 2026-10-21 | 79.50 | 100.95 | 79.50 | 96.70 | +26.207% | 84 | 1,557 | -24.509% |
| 2026-10-20 | 66.20 | 93.90 | 66.20 | 76.62 | +3.317% | 260 | 1,393 | -4.725% |
| 2026-10-19 | 80.98 | 80.98 | 73.93 | 74.16 | +14.799% | 10 | 1,400 | -1.564% |
| 2026-10-16 | 91.71 | 91.71 | 64.58 | 64.60 | -30.761% | 47 | 1,416 | +13.003% |
| 2026-10-15 | 83.26 | 93.30 | 77.10 | 93.30 | +1.018% | 1,121 | 321 | -21.758% |
| 2026-10-14 | 121.91 | 121.91 | 87.37 | 92.36 | -31.100% | 22 | 331 | -20.961% |
| 2026-10-13 | 133.54 | 135.97 | 130.53 | 134.05 | +1.599% | 67 | 355 | -45.543% |
| 2026-10-12 | 140.81 | 140.81 | 131.94 | 131.94 | -7.553% | 40 | 350 | -44.672% |
| 2026-10-09 | 132.99 | 142.72 | 132.99 | 142.72 | +13.414% | 7 | 347 | -48.851% |
| 2026-10-08 | 131.36 | 135.57 | 115.56 | 125.84 | -13.303% | 33 | 350 | -41.990% |
| 2026-10-07 | 134.53 | 148.53 | 130.37 | 145.15 | -9.065% | 42 | 326 | -49.707% |
| 2026-10-06 | 157.73 | 175.20 | 157.73 | 159.62 | +18.298% | 44 | 319 | -54.266% |
| 2026-10-05 | 123.50 | 147.50 | 123.50 | 134.93 | +14.251% | 48 | 321 | -45.898% |
| 2026-10-02 | 131.80 | 133.49 | 115.60 | 118.10 | +18.897% | 22 | 316 | -38.188% |
| 2026-10-01 | 99.12 | 99.33 | 84.30 | 99.33 | +1.316% | 67 | 299 | -26.508% |
| 2026-09-30 | 108.32 | 119.38 | 98.04 | 98.04 | -3.027% | 24 | 287 | -25.541% |
| 2026-09-29 | 106.90 | 106.90 | 101.10 | 101.10 | -12.724% | 16 | 277 | -27.794% |
| 2026-09-28 | 120.34 | 120.34 | 106.13 | 115.84 | -15.979% | 16 | 270 | -36.982% |
| 2026-09-25 | 121.26 | 137.88 | 121.26 | 137.87 | +10.076% | 23 | 251 | -47.052% |
| 2026-09-23 | 130.33 | 130.33 | 125.25 | 125.25 | -18.276% | 6 | 249 | -41.717% |
| 2026-09-22 | 155.14 | 155.14 | 152.63 | 153.26 | -7.340% | 58 | 251 | -52.369% |
| 2026-09-21 | 121.65 | 165.40 | 121.65 | 165.40 | +66.114% | 14 | 250 | -55.865% |
| 2026-09-18 | 92.87 | 102.02 | 92.87 | 99.57 | -3.377% | 3 | 248 | -26.685% |
| 2026-09-17 | 103.05 | 103.05 | 103.05 | 103.05 | +13.292% | 1 | 248 | -29.161% |
| 2026-09-16 | 102.70 | 104.70 | 90.96 | 90.96 | -0.861% | 11 | 244 | -19.745% |
| 2026-09-15 | 99.31 | 99.31 | 91.75 | 91.75 | -14.825% | 35 | 212 | -20.436% |
| 2026-09-10 | 110.27 | 110.27 | 107.72 | 107.72 | -13.996% | 4 | 211 | -32.232% |
| 2026-09-09 | 125.25 | 125.25 | 125.25 | 125.25 | -12.523% | 1 | 210 | -41.717% |
| 2026-09-08 | 142.97 | 143.18 | 142.97 | 143.18 | -18.832% | 6 | 213 | -49.015% |
| 2026-09-03 | 155.10 | 177.02 | 152.38 | 176.40 | +23.599% | 58 | 208 | -58.617% |
| 2026-09-02 | 142.72 | 142.72 | 142.72 | 142.72 | +10.954% | 1 | 207 | -48.851% |
| 2026-09-01 | 129.31 | 137.37 | 127.63 | 128.63 | -14.144% | 64 | 154 | -43.248% |
| 2026-08-31 | 147.12 | 149.82 | 145.18 | 149.82 | -11.595% | 54 | 100 | -51.275% |
| 2026-08-28 | 168.31 | 169.47 | 168.31 | 169.47 | -3.978% | 58 | 57 | -56.925% |
| 2026-08-27 | 176.49 | 176.49 | 176.49 | 176.49 | +9.005% | 5 | 62 | -58.638% |
| 2026-08-26 | 161.91 | 161.91 | 161.91 | 161.91 | -7.210% | 1 | 62 | -54.913% |
| 2026-08-21 | 174.49 | 174.49 | 174.49 | 174.49 | -12.825% | 2 | 62 | -58.164% |
| 2026-08-18 | 202.69 | 202.69 | 200.16 | 200.16 | -13.061% | 4 | 60 | -63.529% |
| 2026-08-12 | 230.23 | 230.23 | 230.23 | 230.23 | -3.004% | 2 | 60 | -68.293% |
| 2026-08-10 | 237.36 | 237.36 | 237.36 | 237.36 | +0.152% | 3 | 60 | -69.245% |
| 2026-08-07 | 237.00 | 237.00 | 237.00 | 237.00 | +7.420% | 4 | 60 | -69.198% |
| 2026-08-06 | 220.63 | 220.63 | 220.63 | 220.63 | +32.296% | 3 | 57 | -66.913% |
| 2026-08-03 | 166.77 | 166.77 | 166.77 | 166.77 | +42.417% | 2 | 57 | -56.227% |
| 2026-07-31 | 117.10 | 117.10 | 117.10 | 117.10 | +9.953% | 3 | 57 | -37.660% |
| 2026-07-30 | 101.70 | 106.50 | 101.70 | 106.50 | +10.661% | 13 | 51 | -31.455% |
| 2026-07-29 | 98.20 | 98.20 | 96.24 | 96.24 | -34.761% | 5 | 46 | -24.148% |
| 2026-07-17 | 148.99 | 148.99 | 147.52 | 147.52 | -14.098% | 4 | 45 | -50.515% |
| 2026-07-16 | 171.73 | 171.73 | 171.73 | 171.73 | -1.869% | 3 | 47 | -57.491% |
| 2026-07-14 | 175.00 | 175.00 | 175.00 | 175.00 | -5.216% | 5 | 52 | -58.286% |
| 2026-07-10 | 184.63 | 184.63 | 184.63 | 184.63 | +28.563% | 3 | 52 | -60.461% |
| 2026-06-26 | 150.16 | 150.16 | 143.61 | 143.61 | -9.073% | 3 | 49 | -49.168% |
| 2026-06-24 | 156.65 | 159.11 | 148.13 | 157.94 | +5.844% | 5 | 45 | -53.780% |
| 2026-06-23 | 160.53 | 160.53 | 149.22 | 149.22 | -25.203% | 6 | 39 | -51.079% |
| 2026-06-18 | 199.50 | 199.50 | 199.50 | 199.50 | -9.548% | 3 | 36 | -63.409% |
| 2026-06-16 | 218.59 | 220.56 | 218.59 | 220.56 | +31.474% | 10 | 31 | -66.902% |
| 2026-06-11 | 146.30 | 167.76 | 146.30 | 167.76 | +9.404% | 20 | 21 | -56.485% |
| 2026-06-09 | 153.34 | 153.34 | 153.34 | 153.34 | -41.829% | 8 | 13 | -52.393% |
| 2026-06-01 | 263.10 | 263.60 | 263.10 | 263.60 | 0.000% | 3 | 0 | -72.307% |