SPXW261130C08025000
SPX Weekly Nov 30 2026 8025.00 Call
optionOPRA
EODOct 28, 2026
20.52USD-11.169%(-2.58)27Vol472OI
SPXW261130C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.95 | 23.10 | 20.52 | 20.52 | -11.169% | 27 | 482 | 0.000% |
| 2026-10-27 | 19.90 | 23.75 | 16.75 | 23.10 | +33.141% | 9 | 482 | -11.169% |
| 2026-10-26 | 17.35 | 17.35 | 17.19 | 17.35 | +15.898% | 19 | 465 | +18.271% |
| 2026-10-23 | 15.50 | 16.28 | 14.97 | 14.97 | -25.928% | 4 | 463 | +37.074% |
| 2026-10-22 | 21.87 | 21.87 | 18.90 | 20.21 | -32.812% | 12 | 462 | +1.534% |
| 2026-10-21 | 29.25 | 36.65 | 28.44 | 30.08 | +21.095% | 7 | 458 | -31.782% |
| 2026-10-20 | 25.32 | 27.05 | 24.20 | 24.84 | +8.519% | 19 | 451 | -17.391% |
| 2026-10-19 | 24.07 | 25.60 | 22.72 | 22.89 | +16.667% | 37 | 433 | -10.354% |
| 2026-10-16 | 33.20 | 33.20 | 19.62 | 19.62 | -46.025% | 11 | 429 | +4.587% |
| 2026-10-15 | 26.70 | 36.35 | 26.70 | 36.35 | +12.958% | 16 | 417 | -43.549% |
| 2026-10-14 | 46.26 | 46.26 | 29.21 | 32.18 | -41.597% | 12 | 414 | -36.234% |
| 2026-10-12 | 55.10 | 55.10 | 55.10 | 55.10 | -12.540% | 12 | 414 | -62.759% |
| 2026-10-09 | 62.08 | 63.00 | 62.08 | 63.00 | +23.384% | 2 | 414 | -67.429% |
| 2026-10-08 | 60.70 | 60.70 | 50.74 | 51.06 | -14.815% | 5 | 414 | -59.812% |
| 2026-10-07 | 67.06 | 67.06 | 59.94 | 59.94 | -22.428% | 80 | 427 | -65.766% |
| 2026-10-06 | 79.58 | 86.10 | 77.27 | 77.27 | +15.778% | 360 | 135 | -73.444% |
| 2026-10-05 | 63.10 | 70.10 | 63.03 | 66.74 | +50.485% | 12 | 137 | -69.254% |
| 2026-10-01 | 37.50 | 44.35 | 35.20 | 44.35 | -11.122% | 8 | 134 | -53.732% |
| 2026-09-30 | 50.47 | 50.47 | 49.90 | 49.90 | +3.035% | 50 | 104 | -58.878% |
| 2026-09-28 | 48.43 | 48.43 | 48.43 | 48.43 | -25.343% | 25 | 104 | -57.630% |
| 2026-09-25 | 64.87 | 64.87 | 64.87 | 64.87 | -19.686% | 4 | 100 | -68.368% |
| 2026-09-22 | 80.77 | 80.77 | 80.77 | 80.77 | +21.149% | 1 | 100 | -74.595% |
| 2026-09-21 | 66.67 | 66.67 | 66.67 | 66.67 | +48.717% | 5 | 100 | -69.222% |
| 2026-09-18 | 44.83 | 44.83 | 44.83 | 44.83 | +10.202% | 1 | 100 | -54.227% |
| 2026-09-15 | 40.68 | 40.68 | 40.68 | 40.68 | -21.315% | 2 | 98 | -49.558% |
| 2026-09-10 | 51.70 | 51.70 | 51.70 | 51.70 | -18.583% | 5 | 98 | -60.309% |
| 2026-09-09 | 63.50 | 63.50 | 63.50 | 63.50 | -22.134% | 13 | 97 | -67.685% |
| 2026-09-04 | 81.53 | 81.55 | 81.53 | 81.55 | +7.728% | 6 | 97 | -74.838% |
| 2026-08-31 | 80.20 | 80.20 | 75.70 | 75.70 | -19.554% | 34 | 126 | -72.893% |
| 2026-08-28 | 104.10 | 115.70 | 94.10 | 94.10 | +3.520% | 32 | 97 | -78.193% |
| 2026-08-26 | 90.90 | 90.90 | 90.90 | 90.90 | +7.970% | 1 | 98 | -77.426% |
| 2026-08-24 | 84.19 | 84.19 | 84.19 | 84.19 | -20.085% | 2 | 98 | -75.627% |
| 2026-08-21 | 105.35 | 105.35 | 105.35 | 105.35 | +4.152% | 3 | 101 | -80.522% |
| 2026-08-20 | 102.01 | 102.01 | 101.15 | 101.15 | -11.373% | 27 | 101 | -79.713% |
| 2026-08-18 | 119.80 | 119.80 | 114.13 | 114.13 | -26.215% | 12 | 103 | -82.021% |
| 2026-08-14 | 157.52 | 157.52 | 154.68 | 154.68 | -7.813% | 2 | 102 | -86.734% |
| 2026-08-13 | 158.34 | 167.79 | 158.34 | 167.79 | +8.532% | 45 | 120 | -87.770% |
| 2026-08-10 | 154.60 | 154.60 | 154.60 | 154.60 | +4.269% | 1 | 120 | -86.727% |
| 2026-08-05 | 185.56 | 185.56 | 147.97 | 148.27 | -9.282% | 15 | 133 | -86.160% |
| 2026-08-04 | 159.40 | 163.59 | 159.40 | 163.44 | +64.014% | 34 | 134 | -87.445% |
| 2026-08-03 | 78.72 | 99.65 | 78.72 | 99.65 | +49.043% | 31 | 135 | -79.408% |
| 2026-07-31 | 67.37 | 67.37 | 66.86 | 66.86 | +28.924% | 35 | 100 | -69.309% |
| 2026-07-30 | 51.86 | 51.86 | 51.86 | 51.86 | -12.502% | 20 | 120 | -60.432% |
| 2026-07-28 | 50.48 | 59.27 | 50.48 | 59.27 | -30.864% | 11 | 121 | -65.379% |
| 2026-07-21 | 86.07 | 86.82 | 85.73 | 85.73 | -5.802% | 55 | 136 | -76.064% |
| 2026-07-08 | 91.01 | 91.01 | 91.01 | 91.01 | -22.187% | 2 | 134 | -77.453% |
| 2026-07-06 | 116.96 | 116.96 | 116.96 | 116.96 | +3.881% | 5 | 134 | -82.456% |
| 2026-07-02 | 112.59 | 112.59 | 112.59 | 112.59 | +0.178% | 10 | 124 | -81.775% |
| 2026-07-01 | 103.00 | 113.45 | 103.00 | 112.39 | +37.145% | 56 | 68 | -81.742% |
| 2026-06-26 | 81.95 | 81.95 | 81.95 | 81.95 | -13.999% | 1 | 67 | -74.960% |
| 2026-06-24 | 95.29 | 95.29 | 95.29 | 95.29 | -22.942% | 1 | 67 | -78.466% |
| 2026-06-22 | 123.66 | 123.66 | 123.66 | 123.66 | -6.254% | 3 | 65 | -83.406% |
| 2026-06-18 | 129.49 | 131.91 | 129.49 | 131.91 | -8.415% | 3 | 64 | -84.444% |
| 2026-06-17 | 144.03 | 144.03 | 144.03 | 144.03 | +0.425% | 4 | 60 | -85.753% |
| 2026-06-16 | 154.39 | 154.39 | 143.42 | 143.42 | -13.100% | 33 | 27 | -85.692% |
| 2026-06-15 | 168.42 | 168.42 | 165.04 | 165.04 | +49.955% | 24 | 19 | -87.567% |
| 2026-06-11 | 110.06 | 110.06 | 110.06 | 110.06 | +6.031% | 8 | 11 | -81.356% |
| 2026-06-10 | 103.80 | 103.80 | 103.80 | 103.80 | +16.459% | 1 | 10 | -80.231% |
| 2026-06-09 | 89.13 | 89.13 | 89.13 | 89.13 | -27.993% | 8 | 18 | -76.977% |
| 2026-06-08 | 135.12 | 135.12 | 123.78 | 123.78 | -12.107% | 11 | 8 | -83.422% |
| 2026-06-05 | 143.54 | 143.54 | 140.83 | 140.83 | 0.000% | 15 | 0 | -85.429% |