SPXW261130C08050000
SPX Weekly Nov 30 2026 8050.00 Call
optionOPRA
EODOct 28, 2026
17.60USD-12.828%(-2.59)13,400Vol34,814OI
SPXW261130C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.97 | 19.97 | 16.70 | 17.60 | -12.828% | 13,400 | 25,652 | 0.000% |
| 2026-10-27 | 13.45 | 20.19 | 13.45 | 20.19 | +43.701% | 144 | 25,641 | -12.828% |
| 2026-10-26 | 13.40 | 16.50 | 13.40 | 14.05 | +18.866% | 132 | 25,657 | +25.267% |
| 2026-10-23 | 12.70 | 14.00 | 11.80 | 11.82 | -28.666% | 2,266 | 23,855 | +48.900% |
| 2026-10-22 | 19.50 | 19.82 | 15.12 | 16.57 | -43.389% | 91 | 23,843 | +6.216% |
| 2026-10-21 | 24.72 | 31.40 | 21.65 | 29.27 | +32.443% | 6,599 | 22,473 | -39.870% |
| 2026-10-20 | 21.50 | 26.72 | 20.35 | 22.10 | +13.625% | 28 | 22,471 | -20.362% |
| 2026-10-19 | 19.78 | 24.01 | 19.45 | 19.45 | +14.345% | 52 | 22,452 | -9.512% |
| 2026-10-16 | 26.20 | 27.69 | 16.19 | 17.01 | -44.862% | 266 | 22,564 | +3.469% |
| 2026-10-15 | 23.00 | 31.67 | 21.22 | 30.85 | +17.300% | 113 | 22,480 | -42.950% |
| 2026-10-14 | 38.47 | 38.47 | 24.63 | 26.30 | -45.094% | 67 | 22,501 | -33.080% |
| 2026-10-13 | 47.22 | 47.90 | 46.20 | 47.90 | -0.146% | 14 | 22,498 | -63.257% |
| 2026-10-12 | 50.50 | 50.50 | 47.10 | 47.97 | -16.224% | 8 | 22,493 | -63.310% |
| 2026-10-09 | 50.59 | 57.26 | 49.90 | 57.26 | +22.090% | 43 | 22,463 | -69.263% |
| 2026-10-08 | 51.49 | 51.49 | 43.99 | 46.90 | -20.034% | 17 | 22,461 | -62.473% |
| 2026-10-07 | 54.50 | 58.65 | 54.50 | 58.65 | -16.286% | 203 | 22,661 | -69.991% |
| 2026-10-06 | 78.35 | 78.35 | 70.06 | 70.06 | +18.385% | 109 | 22,757 | -74.879% |
| 2026-10-05 | 51.10 | 63.05 | 51.10 | 59.18 | +27.543% | 29 | 22,756 | -70.260% |
| 2026-10-02 | 52.80 | 55.07 | 45.20 | 46.40 | +18.822% | 56 | 22,734 | -62.069% |
| 2026-10-01 | 33.08 | 39.05 | 30.40 | 39.05 | -13.415% | 16 | 22,833 | -54.930% |
| 2026-09-30 | 44.40 | 47.77 | 44.40 | 45.10 | +11.911% | 4 | 22,834 | -60.976% |
| 2026-09-29 | 40.90 | 40.90 | 40.30 | 40.30 | -5.466% | 105 | 22,729 | -56.328% |
| 2026-09-28 | 49.53 | 49.53 | 42.63 | 42.63 | -28.855% | 26 | 22,728 | -58.715% |
| 2026-09-25 | 52.17 | 59.92 | 52.17 | 59.92 | +13.057% | 9 | 22,724 | -70.628% |
| 2026-09-24 | 51.70 | 53.00 | 51.70 | 53.00 | +0.760% | 102 | 22,672 | -66.792% |
| 2026-09-23 | 52.60 | 52.60 | 52.60 | 52.60 | -33.418% | 2 | 22,672 | -66.540% |
| 2026-09-21 | 50.90 | 79.20 | 50.90 | 79.00 | +93.201% | 10 | 22,674 | -77.722% |
| 2026-09-17 | 38.84 | 42.10 | 38.60 | 40.89 | +44.284% | 22 | 22,660 | -56.958% |
| 2026-09-16 | 42.00 | 42.00 | 28.34 | 28.34 | -23.919% | 4 | 22,662 | -37.897% |
| 2026-09-15 | 37.53 | 37.53 | 37.25 | 37.25 | -14.896% | 2 | 22,663 | -52.752% |
| 2026-09-14 | 43.77 | 43.77 | 43.77 | 43.77 | -17.988% | 2 | 22,663 | -59.790% |
| 2026-09-11 | 57.42 | 57.50 | 53.37 | 53.37 | +12.169% | 4 | 22,664 | -67.023% |
| 2026-09-10 | 48.66 | 48.66 | 47.58 | 47.58 | -26.710% | 7,803 | 15,122 | -63.010% |
| 2026-09-08 | 65.22 | 65.22 | 64.92 | 64.92 | -11.853% | 2 | 15,122 | -72.890% |
| 2026-09-04 | 73.65 | 73.65 | 73.65 | 73.65 | -17.774% | 1 | 5,388 | -76.103% |
| 2026-09-03 | 89.57 | 89.57 | 89.57 | 89.57 | +52.850% | 1 | 5,388 | -80.351% |
| 2026-09-01 | 60.00 | 60.00 | 58.60 | 58.60 | -16.465% | 3 | 5,390 | -69.966% |
| 2026-08-31 | 70.15 | 70.15 | 70.15 | 70.15 | -18.001% | 1 | 5,389 | -74.911% |
| 2026-08-28 | 89.99 | 89.99 | 85.55 | 85.55 | +3.509% | 401 | 5,389 | -79.427% |
| 2026-08-26 | 84.08 | 84.08 | 82.65 | 82.65 | +3.897% | 10 | 5,395 | -78.705% |
| 2026-08-24 | 79.55 | 79.55 | 79.55 | 79.55 | -7.165% | 2 | 5,395 | -77.876% |
| 2026-08-21 | 85.79 | 85.79 | 85.69 | 85.69 | -10.684% | 150 | 5,519 | -79.461% |
| 2026-08-20 | 95.30 | 95.94 | 94.35 | 95.94 | -26.421% | 250 | 5,652 | -81.655% |
| 2026-08-17 | 130.60 | 130.60 | 130.39 | 130.39 | -11.057% | 9 | 5,053 | -86.502% |
| 2026-08-14 | 158.90 | 159.50 | 146.00 | 146.60 | -6.326% | 7 | 5,048 | -87.995% |
| 2026-08-13 | 163.90 | 163.90 | 154.30 | 156.50 | +21.695% | 119 | 5,118 | -88.754% |
| 2026-08-11 | 142.80 | 147.10 | 128.00 | 128.60 | -9.519% | 95 | 5,102 | -86.314% |
| 2026-08-10 | 150.46 | 150.46 | 142.13 | 142.13 | -2.423% | 7 | 5,102 | -87.617% |
| 2026-08-07 | 141.97 | 145.66 | 138.38 | 145.66 | +13.708% | 451 | 5,339 | -87.917% |
| 2026-08-06 | 128.10 | 128.10 | 128.10 | 128.10 | -11.454% | 1,502 | 3,998 | -86.261% |
| 2026-08-05 | 160.58 | 160.58 | 144.67 | 144.67 | -4.966% | 3,981 | 101 | -87.834% |
| 2026-08-04 | 152.70 | 152.70 | 152.23 | 152.23 | +254.931% | 2 | 99 | -88.439% |
| 2026-07-29 | 42.89 | 42.89 | 42.89 | 42.89 | -17.914% | 2 | 97 | -58.965% |
| 2026-07-27 | 52.25 | 52.25 | 52.25 | 52.25 | -4.827% | 2 | 97 | -66.316% |
| 2026-07-23 | 54.90 | 54.90 | 54.90 | 54.90 | -30.568% | 5 | 98 | -67.942% |
| 2026-07-21 | 79.34 | 80.07 | 79.07 | 79.07 | -3.901% | 55 | 98 | -77.741% |
| 2026-07-17 | 71.83 | 82.28 | 71.83 | 82.28 | -13.662% | 16 | 93 | -78.610% |
| 2026-07-13 | 94.90 | 95.30 | 94.90 | 95.30 | -15.872% | 2 | 93 | -81.532% |
| 2026-07-10 | 109.50 | 113.28 | 109.50 | 113.28 | +8.195% | 17 | 92 | -84.463% |
| 2026-07-09 | 104.70 | 104.70 | 104.70 | 104.70 | -5.735% | 1 | 92 | -83.190% |
| 2026-07-06 | 111.07 | 111.07 | 111.07 | 111.07 | +5.862% | 2 | 92 | -84.154% |
| 2026-07-01 | 105.17 | 106.05 | 104.92 | 104.92 | +12.106% | 67 | 33 | -83.225% |
| 2026-06-29 | 93.59 | 93.59 | 93.59 | 93.59 | +5.287% | 6 | 27 | -81.195% |
| 2026-06-24 | 97.42 | 97.42 | 88.89 | 88.89 | -23.706% | 2 | 27 | -80.200% |
| 2026-06-22 | 116.51 | 116.51 | 116.51 | 116.51 | -3.790% | 2 | 27 | -84.894% |
| 2026-06-18 | 125.14 | 125.21 | 121.10 | 121.10 | -13.302% | 7 | 25 | -85.467% |
| 2026-06-16 | 139.68 | 139.68 | 139.68 | 139.68 | -9.299% | 9 | 16 | -87.400% |
| 2026-06-15 | 150.50 | 154.00 | 150.50 | 154.00 | +57.835% | 14 | 2 | -88.571% |
| 2026-06-10 | 97.57 | 97.57 | 97.57 | 97.57 | -34.775% | 1 | 1 | -81.962% |
| 2026-06-05 | 149.59 | 149.59 | 149.59 | 149.59 | -13.999% | 1 | 1 | -88.235% |
| 2026-06-01 | 173.94 | 173.94 | 173.94 | 173.94 | 0.000% | 1 | 0 | -89.882% |