SPXW261130C08000000
SPX Weekly Nov 30 2026 8000.00 Call
optionOPRA
EODOct 28, 2026
24.70USD-12.006%(-3.37)1,535Vol4,934OI
SPXW261130C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.10 | 36.21 | 24.70 | 24.70 | -12.006% | 1,535 | 4,343 | 0.000% |
| 2026-10-27 | 22.88 | 29.70 | 19.88 | 28.07 | +30.680% | 694 | 4,405 | -12.006% |
| 2026-10-26 | 18.88 | 25.00 | 18.80 | 21.48 | +20.878% | 134 | 4,424 | +14.991% |
| 2026-10-23 | 19.00 | 20.79 | 17.30 | 17.77 | -27.469% | 241 | 4,484 | +38.998% |
| 2026-10-22 | 27.00 | 28.95 | 21.86 | 24.50 | -39.951% | 127 | 4,443 | +0.816% |
| 2026-10-21 | 32.50 | 43.00 | 30.60 | 40.80 | +37.513% | 54 | 4,453 | -39.461% |
| 2026-10-20 | 24.50 | 38.50 | 24.50 | 29.67 | -2.273% | 95 | 4,405 | -16.751% |
| 2026-10-19 | 28.67 | 33.77 | 27.30 | 30.36 | +25.196% | 924 | 3,923 | -18.643% |
| 2026-10-16 | 38.21 | 39.26 | 23.37 | 24.25 | -40.998% | 801 | 3,351 | +1.856% |
| 2026-10-15 | 32.95 | 43.97 | 30.27 | 41.10 | +17.328% | 94 | 3,340 | -39.903% |
| 2026-10-14 | 51.80 | 53.91 | 35.03 | 35.03 | -44.140% | 728 | 2,802 | -29.489% |
| 2026-10-13 | 61.98 | 65.30 | 60.06 | 62.71 | -4.113% | 18 | 2,803 | -60.612% |
| 2026-10-12 | 72.46 | 72.46 | 62.86 | 65.40 | -8.275% | 28 | 2,788 | -62.232% |
| 2026-10-09 | 64.00 | 73.46 | 64.00 | 71.30 | +19.430% | 26 | 2,792 | -65.358% |
| 2026-10-08 | 65.70 | 68.82 | 57.58 | 59.70 | -20.791% | 623 | 1,953 | -58.626% |
| 2026-10-07 | 69.00 | 76.88 | 66.20 | 75.37 | -13.467% | 18 | 1,956 | -67.228% |
| 2026-10-06 | 84.17 | 97.50 | 84.08 | 87.10 | +10.393% | 148 | 1,943 | -71.642% |
| 2026-10-05 | 60.35 | 78.90 | 60.35 | 78.90 | +31.940% | 8 | 1,941 | -68.695% |
| 2026-10-02 | 64.02 | 71.00 | 58.06 | 59.80 | +19.600% | 62 | 1,930 | -58.696% |
| 2026-10-01 | 51.73 | 51.73 | 40.24 | 50.00 | -7.919% | 521 | 1,616 | -50.600% |
| 2026-09-30 | 57.02 | 63.30 | 54.30 | 54.30 | +10.839% | 58 | 1,584 | -54.512% |
| 2026-09-29 | 48.99 | 48.99 | 48.99 | 48.99 | -21.866% | 1 | 1,582 | -49.582% |
| 2026-09-28 | 62.00 | 62.70 | 54.00 | 62.70 | -16.143% | 1,119 | 659 | -60.606% |
| 2026-09-25 | 68.60 | 75.27 | 68.60 | 74.77 | +16.464% | 342 | 443 | -66.965% |
| 2026-09-24 | 58.00 | 67.20 | 58.00 | 64.20 | -3.357% | 111 | 377 | -61.526% |
| 2026-09-23 | 76.00 | 76.00 | 63.00 | 66.43 | -21.217% | 5 | 373 | -62.818% |
| 2026-09-22 | 84.32 | 84.32 | 84.32 | 84.32 | -13.162% | 2 | 371 | -70.707% |
| 2026-09-21 | 63.89 | 97.10 | 63.68 | 97.10 | +92.011% | 55 | 406 | -74.562% |
| 2026-09-18 | 53.70 | 53.70 | 45.20 | 50.57 | -3.160% | 113 | 303 | -51.157% |
| 2026-09-17 | 55.20 | 55.20 | 49.40 | 52.22 | +33.214% | 44 | 287 | -52.700% |
| 2026-09-16 | 51.20 | 54.20 | 33.60 | 39.20 | -16.525% | 58 | 284 | -36.990% |
| 2026-09-15 | 51.47 | 51.47 | 46.80 | 46.96 | -16.885% | 12 | 282 | -47.402% |
| 2026-09-14 | 55.34 | 56.50 | 52.47 | 56.50 | -18.682% | 4 | 262 | -56.283% |
| 2026-09-11 | 69.45 | 69.48 | 69.45 | 69.48 | +20.208% | 25 | 267 | -64.450% |
| 2026-09-10 | 57.40 | 57.80 | 57.40 | 57.80 | -16.110% | 2 | 272 | -57.266% |
| 2026-09-09 | 68.60 | 69.80 | 68.54 | 68.90 | -11.326% | 6 | 275 | -64.151% |
| 2026-09-08 | 83.80 | 84.00 | 77.70 | 77.70 | -13.523% | 13 | 265 | -68.211% |
| 2026-09-04 | 95.00 | 95.00 | 88.45 | 89.85 | -16.959% | 7 | 260 | -72.510% |
| 2026-09-03 | 91.10 | 110.60 | 91.10 | 108.20 | +35.166% | 9 | 261 | -77.172% |
| 2026-09-02 | 84.40 | 84.40 | 78.60 | 80.05 | +7.392% | 20 | 263 | -69.144% |
| 2026-09-01 | 74.54 | 74.54 | 74.54 | 74.54 | -10.944% | 10 | 272 | -66.863% |
| 2026-08-31 | 87.00 | 87.05 | 83.70 | 83.70 | -32.814% | 18 | 272 | -70.490% |
| 2026-08-28 | 112.80 | 124.58 | 112.80 | 124.58 | +9.281% | 2 | 273 | -80.173% |
| 2026-08-27 | 108.78 | 114.73 | 108.78 | 114.00 | +15.889% | 10 | 273 | -78.333% |
| 2026-08-26 | 98.40 | 98.40 | 98.37 | 98.37 | -1.146% | 3 | 275 | -74.891% |
| 2026-08-25 | 99.51 | 99.51 | 99.51 | 99.51 | +2.156% | 2 | 275 | -75.178% |
| 2026-08-24 | 95.10 | 98.34 | 92.86 | 97.41 | -9.209% | 7 | 277 | -74.643% |
| 2026-08-21 | 107.34 | 107.34 | 107.29 | 107.29 | -2.508% | 16 | 266 | -76.978% |
| 2026-08-20 | 110.05 | 110.05 | 110.05 | 110.05 | -9.617% | 25 | 266 | -77.556% |
| 2026-08-18 | 123.30 | 123.30 | 121.76 | 121.76 | -20.257% | 27 | 292 | -79.714% |
| 2026-08-17 | 160.50 | 161.77 | 152.69 | 152.69 | -6.227% | 13 | 294 | -83.823% |
| 2026-08-14 | 162.76 | 162.83 | 162.76 | 162.83 | -9.246% | 2 | 294 | -84.831% |
| 2026-08-13 | 186.00 | 186.00 | 169.87 | 179.42 | +15.680% | 41 | 315 | -86.233% |
| 2026-08-12 | 160.09 | 160.09 | 155.10 | 155.10 | -0.577% | 3 | 316 | -84.075% |
| 2026-08-11 | 168.04 | 168.04 | 156.00 | 156.00 | -5.161% | 2 | 315 | -84.167% |
| 2026-08-10 | 167.30 | 167.30 | 164.49 | 164.49 | -1.503% | 2 | 315 | -84.984% |
| 2026-08-07 | 159.00 | 167.00 | 159.00 | 167.00 | +14.071% | 8 | 319 | -85.210% |
| 2026-08-06 | 159.75 | 159.75 | 146.40 | 146.40 | -11.525% | 7 | 314 | -83.128% |
| 2026-08-05 | 198.97 | 198.97 | 165.47 | 165.47 | -7.003% | 34 | 317 | -85.073% |
| 2026-08-04 | 121.93 | 177.93 | 121.93 | 177.93 | +65.132% | 136 | 319 | -86.118% |
| 2026-08-03 | 80.50 | 107.75 | 80.50 | 107.75 | +47.099% | 78 | 317 | -77.077% |
| 2026-07-31 | 61.00 | 73.40 | 61.00 | 73.25 | +24.363% | 40 | 281 | -66.280% |
| 2026-07-30 | 56.61 | 58.90 | 56.61 | 58.90 | +11.807% | 102 | 182 | -58.065% |
| 2026-07-29 | 52.65 | 53.51 | 52.20 | 52.68 | -5.047% | 17 | 171 | -53.113% |
| 2026-07-28 | 55.48 | 55.48 | 55.48 | 55.48 | -8.645% | 10 | 171 | -55.479% |
| 2026-07-27 | 61.76 | 62.80 | 60.73 | 60.73 | -16.990% | 6 | 165 | -59.328% |
| 2026-07-24 | 73.16 | 73.16 | 73.16 | 73.16 | +9.982% | 2 | 167 | -66.238% |
| 2026-07-23 | 73.90 | 73.90 | 66.52 | 66.52 | -28.133% | 16 | 161 | -62.868% |
| 2026-07-22 | 95.95 | 95.95 | 92.56 | 92.56 | -0.387% | 6 | 157 | -73.315% |
| 2026-07-21 | 93.24 | 94.12 | 92.92 | 92.92 | -3.440% | 55 | 168 | -73.418% |
| 2026-07-17 | 96.45 | 96.45 | 96.23 | 96.23 | -7.861% | 6 | 168 | -74.332% |
| 2026-07-16 | 104.36 | 104.44 | 104.36 | 104.44 | -14.393% | 4 | 168 | -76.350% |
| 2026-07-15 | 122.00 | 122.00 | 122.00 | 122.00 | +10.607% | 10 | 158 | -79.754% |
| 2026-07-13 | 113.10 | 113.10 | 110.30 | 110.30 | +6.570% | 3 | 158 | -77.607% |
| 2026-07-09 | 103.50 | 103.50 | 103.50 | 103.50 | +3.500% | 1 | 159 | -76.135% |
| 2026-07-08 | 99.40 | 100.00 | 99.40 | 100.00 | -19.614% | 3 | 159 | -75.300% |
| 2026-07-06 | 124.00 | 126.00 | 123.00 | 124.40 | +3.417% | 7 | 159 | -80.145% |
| 2026-07-02 | 120.29 | 120.29 | 120.29 | 120.29 | +0.267% | 10 | 159 | -79.466% |
| 2026-07-01 | 125.54 | 125.54 | 119.94 | 119.97 | +5.728% | 61 | 103 | -79.412% |
| 2026-06-30 | 112.71 | 113.47 | 112.71 | 113.47 | +7.290% | 11 | 99 | -78.232% |
| 2026-06-29 | 105.76 | 105.76 | 105.76 | 105.76 | +20.114% | 2 | 99 | -76.645% |
| 2026-06-26 | 88.05 | 88.05 | 88.05 | 88.05 | -11.950% | 1 | 98 | -71.948% |
| 2026-06-25 | 102.50 | 102.50 | 100.00 | 100.00 | -30.216% | 4 | 95 | -75.300% |
| 2026-06-18 | 143.30 | 143.30 | 143.30 | 143.30 | +22.061% | 1 | 94 | -82.763% |
| 2026-06-17 | 152.30 | 152.30 | 117.40 | 117.40 | -22.252% | 34 | 66 | -78.961% |
| 2026-06-16 | 163.42 | 163.42 | 151.00 | 151.00 | +30.397% | 41 | 25 | -83.642% |
| 2026-06-11 | 115.80 | 115.80 | 115.80 | 115.80 | +17.088% | 3 | 22 | -78.670% |
| 2026-06-10 | 97.90 | 98.90 | 97.90 | 98.90 | -22.879% | 4 | 22 | -75.025% |
| 2026-06-08 | 136.26 | 136.26 | 128.24 | 128.24 | -19.142% | 8 | 14 | -80.739% |
| 2026-06-05 | 158.60 | 158.60 | 158.60 | 158.60 | -20.417% | 11 | 3 | -84.426% |
| 2026-06-04 | 199.29 | 199.29 | 199.29 | 199.29 | +1.060% | 1 | 2 | -87.606% |
| 2026-06-03 | 197.20 | 197.20 | 197.20 | 197.20 | 0.000% | 2 | 0 | -87.475% |