SPXW261130C07950000
SPX Weekly Nov 30 2026 7950.00 Call
optionOPRA
EODOct 28, 2026
40.25USD-1.589%(-0.65)63Vol2,131OI
SPXW261130C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.20 | 47.50 | 37.72 | 40.25 | -1.589% | 63 | 2,125 | 0.000% |
| 2026-10-27 | 34.00 | 41.19 | 31.73 | 40.90 | +35.700% | 440 | 1,912 | -1.589% |
| 2026-10-26 | 28.50 | 33.81 | 28.50 | 30.14 | +15.923% | 61 | 1,915 | +33.543% |
| 2026-10-23 | 26.79 | 29.74 | 25.50 | 26.00 | -21.093% | 117 | 1,900 | +54.808% |
| 2026-10-22 | 38.50 | 39.18 | 30.87 | 32.95 | -41.328% | 835 | 2,264 | +22.155% |
| 2026-10-21 | 45.40 | 58.46 | 44.30 | 56.16 | +23.212% | 180 | 2,139 | -28.330% |
| 2026-10-20 | 36.30 | 50.00 | 36.03 | 45.58 | +9.305% | 47 | 2,135 | -11.694% |
| 2026-10-19 | 41.42 | 46.12 | 37.40 | 41.70 | +21.930% | 59 | 2,127 | -3.477% |
| 2026-10-16 | 54.10 | 54.10 | 33.50 | 34.20 | -38.600% | 418 | 1,783 | +17.690% |
| 2026-10-15 | 47.82 | 59.08 | 45.40 | 55.70 | +6.807% | 156 | 1,689 | -27.738% |
| 2026-10-14 | 70.80 | 70.80 | 48.30 | 52.15 | -37.410% | 72 | 1,721 | -22.819% |
| 2026-10-13 | 80.39 | 83.32 | 77.77 | 83.32 | +1.117% | 25 | 1,706 | -51.692% |
| 2026-10-12 | 86.23 | 87.00 | 82.15 | 82.40 | -12.200% | 15 | 1,694 | -51.153% |
| 2026-10-09 | 84.72 | 93.85 | 84.72 | 93.85 | +21.097% | 5 | 1,695 | -57.112% |
| 2026-10-08 | 87.50 | 87.50 | 75.87 | 77.50 | -18.703% | 20 | 1,708 | -48.065% |
| 2026-10-07 | 88.00 | 98.51 | 87.77 | 95.33 | -14.055% | 27 | 1,714 | -57.778% |
| 2026-10-06 | 112.81 | 121.20 | 107.90 | 110.92 | +21.583% | 25 | 1,702 | -63.713% |
| 2026-10-05 | 76.08 | 93.81 | 76.08 | 91.23 | +24.292% | 36 | 1,680 | -55.881% |
| 2026-10-02 | 82.31 | 89.70 | 73.40 | 73.40 | +13.394% | 207 | 1,606 | -45.163% |
| 2026-10-01 | 63.71 | 65.17 | 51.90 | 64.73 | +4.285% | 61 | 1,623 | -37.819% |
| 2026-09-30 | 76.66 | 79.15 | 62.07 | 62.07 | -8.167% | 14 | 1,610 | -35.154% |
| 2026-09-28 | 75.90 | 75.90 | 67.59 | 67.59 | -28.096% | 3 | 1,344 | -40.450% |
| 2026-09-25 | 88.40 | 94.00 | 80.52 | 94.00 | +12.723% | 9 | 1,339 | -57.181% |
| 2026-09-24 | 74.37 | 83.39 | 74.37 | 83.39 | +1.116% | 102 | 1,381 | -51.733% |
| 2026-09-23 | 101.83 | 101.83 | 82.47 | 82.47 | -26.201% | 45 | 532 | -51.194% |
| 2026-09-22 | 111.40 | 111.75 | 107.15 | 111.75 | +1.131% | 68 | 498 | -63.982% |
| 2026-09-21 | 115.50 | 115.50 | 110.50 | 110.50 | +72.226% | 4 | 495 | -63.575% |
| 2026-09-18 | 58.90 | 64.16 | 58.80 | 64.16 | -4.339% | 13 | 494 | -37.266% |
| 2026-09-17 | 67.07 | 67.07 | 67.07 | 67.07 | +31.252% | 1 | 494 | -39.988% |
| 2026-09-16 | 64.70 | 66.60 | 43.15 | 51.10 | -13.110% | 96 | 464 | -21.233% |
| 2026-09-15 | 59.57 | 59.57 | 58.45 | 58.81 | -31.616% | 15 | 462 | -31.559% |
| 2026-09-09 | 85.40 | 86.00 | 85.40 | 86.00 | -20.810% | 13 | 493 | -53.198% |
| 2026-09-04 | 108.60 | 108.60 | 108.60 | 108.60 | -15.355% | 1 | 492 | -62.937% |
| 2026-09-03 | 107.77 | 128.30 | 107.77 | 128.30 | +32.268% | 51 | 441 | -68.628% |
| 2026-09-02 | 97.01 | 97.01 | 97.00 | 97.00 | +10.781% | 8 | 441 | -58.505% |
| 2026-09-01 | 87.56 | 87.56 | 87.56 | 87.56 | -18.851% | 1 | 442 | -54.032% |
| 2026-08-31 | 107.90 | 107.90 | 107.90 | 107.90 | -11.918% | 1 | 443 | -62.697% |
| 2026-08-28 | 149.83 | 149.83 | 122.50 | 122.50 | -13.507% | 377 | 75 | -67.143% |
| 2026-08-27 | 132.98 | 141.63 | 129.70 | 141.63 | +19.600% | 15 | 60 | -71.581% |
| 2026-08-25 | 123.20 | 123.40 | 118.42 | 118.42 | +3.198% | 32 | 81 | -66.011% |
| 2026-08-24 | 112.89 | 117.31 | 112.89 | 114.75 | -11.191% | 36 | 50 | -64.924% |
| 2026-08-21 | 129.21 | 129.21 | 129.21 | 129.21 | -9.964% | 1 | 49 | -68.849% |
| 2026-08-18 | 151.49 | 151.49 | 143.51 | 143.51 | -25.554% | 2 | 48 | -71.953% |
| 2026-08-14 | 192.77 | 192.77 | 192.77 | 192.77 | -3.721% | 1 | 47 | -79.120% |
| 2026-08-13 | 200.22 | 200.22 | 200.22 | 200.22 | +14.858% | 5 | 47 | -79.897% |
| 2026-08-12 | 179.89 | 179.89 | 174.32 | 174.32 | -9.421% | 3 | 49 | -76.910% |
| 2026-08-10 | 192.45 | 192.45 | 192.45 | 192.45 | +2.329% | 1 | 48 | -79.085% |
| 2026-08-05 | 191.40 | 191.40 | 188.07 | 188.07 | +50.108% | 10 | 40 | -78.598% |
| 2026-08-03 | 112.50 | 125.29 | 112.50 | 125.29 | +45.382% | 11 | 41 | -67.875% |
| 2026-07-31 | 86.18 | 86.18 | 86.18 | 86.18 | +37.120% | 2 | 39 | -53.295% |
| 2026-07-29 | 69.38 | 70.11 | 62.85 | 62.85 | -42.015% | 4 | 38 | -35.959% |
| 2026-07-21 | 106.74 | 109.50 | 106.74 | 108.39 | +10.063% | 75 | 88 | -62.866% |
| 2026-07-20 | 98.48 | 98.48 | 98.48 | 98.48 | -9.059% | 2 | 86 | -59.129% |
| 2026-07-17 | 109.00 | 109.00 | 108.29 | 108.29 | +8.085% | 3 | 84 | -62.831% |
| 2026-06-26 | 103.73 | 103.73 | 100.06 | 100.19 | -17.573% | 66 | 18 | -59.826% |
| 2026-06-24 | 121.55 | 121.55 | 121.55 | 121.55 | -15.107% | 1 | 17 | -66.886% |
| 2026-06-22 | 146.56 | 146.56 | 143.09 | 143.18 | -7.757% | 3 | 16 | -71.889% |
| 2026-06-18 | 155.22 | 155.22 | 155.22 | 155.22 | +8.949% | 5 | 16 | -74.069% |
| 2026-06-11 | 128.70 | 142.47 | 128.70 | 142.47 | +2.496% | 9 | 7 | -71.748% |
| 2026-06-10 | 139.00 | 139.00 | 139.00 | 139.00 | 0.000% | 7 | 0 | -71.043% |