SPXW261130C07925000
SPX Weekly Nov 30 2026 7925.00 Call
optionOPRA
EODOct 28, 2026
43.45USD-1.429%(-0.63)3Vol405OI
SPXW261130C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.50 | 49.81 | 43.45 | 43.45 | -1.429% | 3 | 405 | 0.000% |
| 2026-10-27 | 35.87 | 44.08 | 34.82 | 44.08 | +22.820% | 108 | 311 | -1.429% |
| 2026-10-26 | 36.25 | 36.25 | 35.89 | 35.89 | +15.774% | 3 | 312 | +21.064% |
| 2026-10-23 | 31.60 | 34.90 | 30.41 | 31.00 | -24.757% | 22 | 311 | +40.161% |
| 2026-10-22 | 45.45 | 46.87 | 37.29 | 41.20 | -34.395% | 8 | 313 | +5.461% |
| 2026-10-21 | 50.44 | 68.00 | 50.44 | 62.80 | +30.670% | 235 | 116 | -30.812% |
| 2026-10-20 | 51.77 | 51.77 | 48.06 | 48.06 | +1.179% | 3 | 114 | -9.592% |
| 2026-10-19 | 47.53 | 55.20 | 45.75 | 47.50 | +4.327% | 6 | 110 | -8.526% |
| 2026-10-16 | 61.77 | 61.77 | 45.53 | 45.53 | -24.967% | 6 | 109 | -4.568% |
| 2026-10-15 | 52.87 | 60.68 | 52.87 | 60.68 | +2.970% | 29 | 89 | -28.395% |
| 2026-10-14 | 61.62 | 61.62 | 56.52 | 58.93 | -37.719% | 7 | 85 | -26.268% |
| 2026-10-13 | 96.60 | 96.60 | 94.62 | 94.62 | -3.449% | 16 | 84 | -54.079% |
| 2026-10-09 | 95.00 | 98.00 | 95.00 | 98.00 | +8.889% | 2 | 84 | -55.663% |
| 2026-10-08 | 92.47 | 92.47 | 85.44 | 90.00 | -15.334% | 5 | 83 | -51.722% |
| 2026-10-07 | 106.30 | 106.30 | 106.30 | 106.30 | +48.174% | 8 | 91 | -59.125% |
| 2026-10-01 | 62.80 | 71.74 | 62.80 | 71.74 | -7.313% | 3 | 93 | -39.434% |
| 2026-09-30 | 85.35 | 85.35 | 77.40 | 77.40 | +2.994% | 3 | 92 | -43.863% |
| 2026-09-29 | 81.00 | 81.00 | 75.15 | 75.15 | -3.654% | 2 | 92 | -42.182% |
| 2026-09-28 | 78.00 | 78.00 | 78.00 | 78.00 | -24.884% | 1 | 91 | -44.295% |
| 2026-09-25 | 103.84 | 103.84 | 103.84 | 103.84 | -7.681% | 5 | 93 | -58.157% |
| 2026-09-23 | 112.48 | 112.48 | 112.48 | 112.48 | +54.910% | 10 | 98 | -61.371% |
| 2026-09-18 | 72.61 | 72.61 | 72.61 | 72.61 | +2.876% | 2 | 98 | -40.160% |
| 2026-09-17 | 70.58 | 70.58 | 70.58 | 70.58 | +20.815% | 1 | 98 | -38.439% |
| 2026-09-16 | 58.42 | 58.42 | 58.42 | 58.42 | -12.440% | 3 | 98 | -25.625% |
| 2026-09-15 | 67.61 | 67.61 | 66.72 | 66.72 | -37.021% | 13 | 89 | -34.877% |
| 2026-09-01 | 98.24 | 105.94 | 98.24 | 105.94 | -23.531% | 4 | 87 | -58.986% |
| 2026-08-28 | 138.54 | 138.54 | 138.54 | 138.54 | -1.395% | 2 | 89 | -68.637% |
| 2026-08-27 | 140.50 | 140.50 | 140.50 | 140.50 | +10.439% | 5 | 89 | -69.075% |
| 2026-08-26 | 127.22 | 127.22 | 127.22 | 127.22 | +3.146% | 2 | 89 | -65.847% |
| 2026-08-24 | 123.34 | 123.34 | 123.34 | 123.34 | -39.775% | 2 | 89 | -64.772% |
| 2026-08-10 | 204.80 | 204.80 | 204.80 | 204.80 | +14.541% | 1 | 88 | -78.784% |
| 2026-08-06 | 187.95 | 187.95 | 178.80 | 178.80 | -10.587% | 28 | 116 | -75.699% |
| 2026-08-05 | 202.85 | 202.85 | 199.97 | 199.97 | +24.919% | 4 | 116 | -78.272% |
| 2026-08-04 | 160.08 | 160.08 | 160.08 | 160.08 | +67.378% | 1 | 117 | -72.857% |
| 2026-07-31 | 95.64 | 95.64 | 95.64 | 95.64 | +26.374% | 16 | 117 | -54.569% |
| 2026-07-30 | 75.68 | 75.68 | 75.68 | 75.68 | +4.805% | 1 | 117 | -42.587% |
| 2026-07-29 | 68.39 | 72.21 | 64.38 | 72.21 | -14.827% | 10 | 120 | -39.828% |
| 2026-07-28 | 82.50 | 84.78 | 82.50 | 84.78 | +2.330% | 8 | 120 | -48.750% |
| 2026-07-24 | 82.85 | 82.85 | 82.85 | 82.85 | -2.906% | 2 | 118 | -47.556% |
| 2026-07-23 | 97.55 | 97.55 | 85.33 | 85.33 | -25.638% | 23 | 98 | -49.080% |
| 2026-07-22 | 114.73 | 114.75 | 114.73 | 114.75 | -1.831% | 2 | 98 | -62.135% |
| 2026-07-21 | 118.15 | 119.17 | 116.89 | 116.89 | +7.822% | 104 | 140 | -62.828% |
| 2026-07-20 | 108.05 | 108.41 | 108.05 | 108.41 | -9.014% | 9 | 138 | -59.921% |
| 2026-07-17 | 121.07 | 121.07 | 119.15 | 119.15 | -8.557% | 7 | 138 | -63.533% |
| 2026-07-16 | 130.30 | 130.30 | 130.30 | 130.30 | -15.647% | 3 | 141 | -66.654% |
| 2026-07-10 | 154.47 | 154.47 | 154.47 | 154.47 | +11.539% | 3 | 138 | -71.872% |
| 2026-07-07 | 138.49 | 138.49 | 138.49 | 138.49 | -11.030% | 2 | 136 | -68.626% |
| 2026-07-06 | 155.66 | 155.66 | 155.66 | 155.66 | +22.509% | 2 | 138 | -72.087% |
| 2026-07-02 | 127.06 | 127.06 | 127.06 | 127.06 | -5.539% | 2 | 136 | -65.804% |
| 2026-07-01 | 134.51 | 134.51 | 134.51 | 134.51 | -7.807% | 2 | 136 | -67.698% |
| 2026-06-30 | 142.41 | 147.06 | 142.41 | 145.90 | +16.720% | 37 | 100 | -70.219% |
| 2026-06-29 | 125.00 | 125.00 | 125.00 | 125.00 | +16.431% | 28 | 89 | -65.240% |
| 2026-06-26 | 110.96 | 110.96 | 107.27 | 107.36 | -16.672% | 66 | 23 | -59.529% |
| 2026-06-23 | 128.90 | 128.90 | 128.84 | 128.84 | -23.076% | 4 | 19 | -66.276% |
| 2026-06-18 | 167.49 | 167.49 | 167.49 | 167.49 | +19.567% | 7 | 12 | -74.058% |
| 2026-06-11 | 137.36 | 140.08 | 137.36 | 140.08 | 0.000% | 8 | 4 | -68.982% |