SPXW261130C07900000
SPX Weekly Nov 30 2026 7900.00 Call
optionOPRA
EODOct 28, 2026
63.34USD+14.003%(+7.78)132Vol1,545OI
SPXW261130C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.58 | 64.04 | 50.40 | 63.34 | +14.003% | 132 | 1,472 | 0.000% |
| 2026-10-27 | 42.57 | 57.53 | 41.41 | 55.56 | +28.611% | 43 | 1,474 | +14.003% |
| 2026-10-26 | 43.48 | 47.30 | 42.00 | 43.20 | +21.178% | 512 | 1,243 | +46.620% |
| 2026-10-23 | 38.35 | 41.03 | 35.65 | 35.65 | -26.267% | 64 | 1,249 | +77.672% |
| 2026-10-22 | 51.29 | 54.73 | 43.90 | 48.35 | -30.532% | 36 | 1,250 | +31.003% |
| 2026-10-21 | 62.38 | 74.57 | 57.80 | 69.60 | +23.777% | 52 | 1,246 | -8.994% |
| 2026-10-20 | 56.65 | 71.00 | 56.23 | 56.23 | +3.118% | 55 | 1,241 | +12.644% |
| 2026-10-19 | 56.81 | 64.01 | 53.79 | 54.53 | +12.899% | 49 | 1,230 | +16.156% |
| 2026-10-16 | 70.69 | 72.02 | 46.42 | 48.30 | -35.081% | 308 | 1,066 | +31.139% |
| 2026-10-15 | 60.05 | 78.53 | 57.80 | 74.40 | +5.382% | 140 | 1,035 | -14.866% |
| 2026-10-14 | 93.40 | 93.40 | 65.51 | 70.60 | -35.200% | 67 | 1,058 | -10.283% |
| 2026-10-13 | 105.29 | 108.95 | 101.34 | 108.95 | +3.388% | 18 | 1,048 | -41.863% |
| 2026-10-12 | 113.08 | 113.18 | 105.10 | 105.38 | -10.619% | 8 | 1,045 | -39.894% |
| 2026-10-09 | 107.18 | 117.90 | 104.50 | 117.90 | +15.588% | 15 | 1,043 | -46.277% |
| 2026-10-08 | 111.88 | 111.88 | 95.73 | 102.00 | -14.199% | 10 | 1,022 | -37.902% |
| 2026-10-07 | 115.70 | 122.99 | 109.53 | 118.88 | -10.340% | 72 | 1,024 | -46.719% |
| 2026-10-06 | 128.01 | 145.05 | 128.01 | 132.59 | +19.666% | 819 | 259 | -52.229% |
| 2026-10-05 | 95.38 | 121.60 | 95.38 | 110.80 | +16.754% | 51 | 256 | -42.834% |
| 2026-10-02 | 102.73 | 110.50 | 92.40 | 94.90 | +18.182% | 179 | 267 | -33.256% |
| 2026-10-01 | 77.70 | 81.38 | 66.80 | 80.30 | -18.136% | 133 | 211 | -21.121% |
| 2026-09-30 | 89.18 | 98.09 | 89.18 | 98.09 | +18.466% | 4 | 210 | -35.427% |
| 2026-09-29 | 81.00 | 82.80 | 77.10 | 82.80 | -5.425% | 65 | 164 | -23.502% |
| 2026-09-28 | 98.50 | 98.50 | 87.55 | 87.55 | -19.413% | 19 | 151 | -27.653% |
| 2026-09-25 | 107.18 | 108.64 | 99.50 | 108.64 | +4.562% | 4 | 153 | -41.697% |
| 2026-09-24 | 102.82 | 104.20 | 102.82 | 103.90 | +1.257% | 18 | 143 | -39.038% |
| 2026-09-23 | 108.10 | 108.10 | 99.00 | 102.61 | -21.172% | 3 | 143 | -38.271% |
| 2026-09-22 | 130.17 | 130.17 | 130.17 | 130.17 | -5.489% | 1 | 142 | -51.341% |
| 2026-09-21 | 110.00 | 137.73 | 110.00 | 137.73 | +67.128% | 17 | 131 | -54.011% |
| 2026-09-18 | 79.00 | 82.41 | 78.90 | 82.41 | +0.195% | 4 | 129 | -23.140% |
| 2026-09-17 | 77.64 | 84.20 | 77.64 | 82.25 | +31.600% | 14 | 128 | -22.991% |
| 2026-09-16 | 56.40 | 62.50 | 55.50 | 62.50 | -18.333% | 8 | 129 | +1.344% |
| 2026-09-15 | 76.53 | 76.53 | 76.53 | 76.53 | -18.272% | 1 | 130 | -17.235% |
| 2026-09-14 | 81.66 | 93.64 | 81.66 | 93.64 | +4.323% | 9 | 136 | -32.358% |
| 2026-09-10 | 89.84 | 89.85 | 89.75 | 89.76 | -13.941% | 50 | 188 | -29.434% |
| 2026-09-09 | 98.63 | 104.30 | 98.63 | 104.30 | -12.573% | 54 | 135 | -39.271% |
| 2026-09-08 | 119.30 | 119.30 | 119.30 | 119.30 | -17.066% | 5 | 135 | -46.907% |
| 2026-09-04 | 144.00 | 144.00 | 143.85 | 143.85 | -5.300% | 6 | 133 | -55.968% |
| 2026-09-03 | 136.70 | 154.20 | 135.58 | 151.90 | +30.723% | 15 | 122 | -58.302% |
| 2026-09-02 | 108.53 | 116.20 | 108.53 | 116.20 | +5.636% | 2 | 122 | -45.491% |
| 2026-09-01 | 110.00 | 110.00 | 110.00 | 110.00 | -10.204% | 1 | 121 | -42.418% |
| 2026-08-31 | 122.27 | 122.50 | 122.27 | 122.50 | -12.010% | 2 | 121 | -48.294% |
| 2026-08-25 | 139.22 | 139.22 | 139.22 | 139.22 | +3.379% | 2 | 123 | -54.504% |
| 2026-08-24 | 133.02 | 137.90 | 133.02 | 134.67 | -6.906% | 6 | 119 | -52.967% |
| 2026-08-21 | 144.66 | 144.66 | 144.66 | 144.66 | +2.024% | 1 | 119 | -56.215% |
| 2026-08-20 | 150.20 | 150.20 | 140.30 | 141.79 | -17.179% | 3 | 119 | -55.328% |
| 2026-08-18 | 171.20 | 171.20 | 171.20 | 171.20 | -12.430% | 1 | 119 | -63.002% |
| 2026-08-17 | 209.52 | 211.24 | 195.50 | 195.50 | -15.015% | 8 | 117 | -67.601% |
| 2026-08-13 | 229.82 | 230.04 | 229.82 | 230.04 | +13.421% | 2 | 117 | -72.466% |
| 2026-08-12 | 202.82 | 202.82 | 202.82 | 202.82 | +4.941% | 1 | 116 | -68.770% |
| 2026-08-06 | 193.27 | 193.27 | 193.27 | 193.27 | -10.232% | 1 | 116 | -67.227% |
| 2026-08-05 | 215.45 | 215.45 | 214.60 | 215.30 | -4.502% | 5 | 116 | -70.581% |
| 2026-08-04 | 199.10 | 225.45 | 199.10 | 225.45 | +62.768% | 10 | 107 | -71.905% |
| 2026-08-03 | 126.94 | 138.51 | 126.68 | 138.51 | +37.574% | 11 | 116 | -54.270% |
| 2026-07-31 | 93.32 | 103.39 | 93.20 | 100.68 | +21.844% | 29 | 115 | -37.088% |
| 2026-07-30 | 82.63 | 82.63 | 82.63 | 82.63 | +4.754% | 1 | 116 | -23.345% |
| 2026-07-29 | 70.48 | 78.88 | 70.48 | 78.88 | -14.954% | 4 | 116 | -19.701% |
| 2026-07-27 | 92.75 | 92.75 | 92.75 | 92.75 | +2.884% | 2 | 118 | -31.709% |
| 2026-07-24 | 91.41 | 91.41 | 90.15 | 90.15 | -10.919% | 3 | 116 | -29.739% |
| 2026-07-23 | 105.60 | 105.60 | 101.20 | 101.20 | -22.064% | 5 | 115 | -37.411% |
| 2026-07-22 | 129.85 | 129.85 | 129.85 | 129.85 | +3.187% | 1 | 115 | -51.221% |
| 2026-07-21 | 127.25 | 128.28 | 125.84 | 125.84 | -20.611% | 104 | 153 | -49.666% |
| 2026-07-13 | 154.77 | 158.54 | 154.74 | 158.51 | -3.712% | 54 | 159 | -60.040% |
| 2026-07-10 | 161.81 | 164.62 | 161.81 | 164.62 | +3.999% | 4 | 158 | -61.524% |
| 2026-07-09 | 158.30 | 158.30 | 158.29 | 158.29 | +7.105% | 3 | 159 | -59.985% |
| 2026-07-07 | 147.79 | 147.79 | 147.79 | 147.79 | -10.371% | 2 | 157 | -57.142% |
| 2026-07-06 | 164.89 | 164.89 | 164.89 | 164.89 | +23.061% | 2 | 157 | -61.587% |
| 2026-07-02 | 133.99 | 133.99 | 133.99 | 133.99 | -12.080% | 2 | 157 | -52.728% |
| 2026-07-01 | 156.88 | 157.01 | 152.40 | 152.40 | +8.919% | 58 | 103 | -58.438% |
| 2026-06-30 | 138.62 | 140.97 | 138.62 | 139.92 | +21.733% | 6 | 101 | -54.731% |
| 2026-06-26 | 118.78 | 118.78 | 114.76 | 114.94 | -13.357% | 67 | 50 | -44.893% |
| 2026-06-23 | 133.01 | 133.01 | 132.66 | 132.66 | -19.920% | 12 | 39 | -52.254% |
| 2026-06-22 | 165.66 | 165.66 | 165.66 | 165.66 | -5.928% | 16 | 23 | -61.765% |
| 2026-06-18 | 176.10 | 176.10 | 176.10 | 176.10 | +15.151% | 6 | 17 | -64.032% |
| 2026-06-17 | 152.93 | 152.93 | 152.93 | 152.93 | +6.275% | 1 | 16 | -58.582% |
| 2026-06-11 | 143.90 | 143.90 | 143.90 | 143.90 | -27.102% | 3 | 13 | -55.983% |
| 2026-06-05 | 197.40 | 197.40 | 197.40 | 197.40 | -16.814% | 9 | 4 | -67.913% |
| 2026-06-01 | 236.62 | 237.30 | 236.62 | 237.30 | 0.000% | 4 | 0 | -73.308% |