SPXW261130C08075000
SPX Weekly Nov 30 2026 8075.00 Call
optionOPRA
EODOct 28, 2026
17.70USD+8.923%(+1.45)38Vol727OI
SPXW261130C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.60 | 17.70 | 14.6500 | 17.7000 | +8.923% | 38 | 731 | 0.000% |
| 2026-10-27 | 13.53 | 16.61 | 13.5300 | 16.2500 | +40.693% | 305 | 471 | +8.923% |
| 2026-10-26 | 12.21 | 13.99 | 11.5500 | 11.5500 | +18.462% | 42 | 466 | +53.247% |
| 2026-10-23 | 10.40 | 10.80 | 9.7500 | 9.7500 | -28.309% | 9 | 471 | +81.538% |
| 2026-10-22 | 16.50 | 16.63 | 13.6000 | 13.6000 | -44.262% | 11 | 462 | +30.147% |
| 2026-10-21 | 19.87 | 26.40 | 19.8700 | 24.4000 | +43.953% | 19 | 473 | -27.459% |
| 2026-10-20 | 18.72 | 21.92 | 16.7000 | 16.9500 | +1.194% | 15 | 465 | +4.425% |
| 2026-10-19 | 16.00 | 17.75 | 15.8400 | 16.7500 | +19.217% | 33 | 443 | +5.672% |
| 2026-10-16 | 22.37 | 23.37 | 13.4000 | 14.0500 | -44.945% | 101 | 414 | +25.979% |
| 2026-10-15 | 21.15 | 25.52 | 21.1500 | 25.5200 | +23.643% | 47 | 378 | -30.643% |
| 2026-10-14 | 32.24 | 32.24 | 20.6400 | 20.6400 | -49.062% | 9 | 375 | -14.244% |
| 2026-10-13 | 40.52 | 40.52 | 40.5200 | 40.5200 | +0.049% | 10 | 370 | -56.318% |
| 2026-10-12 | 41.79 | 41.79 | 40.5000 | 40.5000 | -14.503% | 3 | 367 | -56.296% |
| 2026-10-09 | 45.90 | 48.10 | 45.9000 | 47.3700 | +9.907% | 35 | 373 | -62.635% |
| 2026-10-08 | 44.84 | 47.38 | 43.0000 | 43.1000 | -18.710% | 307 | 185 | -58.933% |
| 2026-10-07 | 52.06 | 53.03 | 45.9400 | 53.0200 | -14.498% | 124 | 156 | -66.616% |
| 2026-10-06 | 60.92 | 71.12 | 60.9200 | 62.0100 | +18.611% | 25 | 153 | -71.456% |
| 2026-10-05 | 54.20 | 54.20 | 52.2800 | 52.2800 | +46.936% | 2 | 152 | -66.144% |
| 2026-10-01 | 28.50 | 35.58 | 28.5000 | 35.5800 | -2.253% | 5 | 112 | -50.253% |
| 2026-09-29 | 36.40 | 36.40 | 36.4000 | 36.4000 | -0.492% | 38 | 80 | -51.374% |
| 2026-09-28 | 36.58 | 36.58 | 36.5800 | 36.5800 | -21.502% | 1 | 80 | -51.613% |
| 2026-09-23 | 46.60 | 46.60 | 46.6000 | 46.6000 | -27.267% | 1 | 79 | -62.017% |
| 2026-09-22 | 64.07 | 64.07 | 64.0700 | 64.0700 | +0.282% | 1 | 79 | -72.374% |
| 2026-09-21 | 43.90 | 63.89 | 43.9000 | 63.8900 | +101.737% | 5 | 77 | -72.296% |
| 2026-09-18 | 31.67 | 31.67 | 31.6700 | 31.6700 | -13.233% | 1 | 76 | -44.111% |
| 2026-09-17 | 36.50 | 36.50 | 36.5000 | 36.5000 | +5.491% | 2 | 75 | -51.507% |
| 2026-09-16 | 35.70 | 35.70 | 34.6000 | 34.6000 | -17.619% | 2 | 73 | -48.844% |
| 2026-09-14 | 42.00 | 42.00 | 42.0000 | 42.0000 | -31.148% | 1 | 73 | -57.857% |
| 2026-09-02 | 61.00 | 61.00 | 61.0000 | 61.0000 | -29.966% | 1 | 57 | -70.984% |
| 2026-08-28 | 87.10 | 87.10 | 87.1000 | 87.1000 | +9.148% | 2 | 57 | -79.679% |
| 2026-08-26 | 79.80 | 79.80 | 79.8000 | 79.8000 | +7.215% | 11 | 57 | -77.820% |
| 2026-08-24 | 74.43 | 74.43 | 74.4300 | 74.4300 | -37.211% | 2 | 57 | -76.219% |
| 2026-08-17 | 118.54 | 118.54 | 118.5400 | 118.5400 | -6.705% | 16 | 57 | -85.068% |
| 2026-08-12 | 127.06 | 127.06 | 127.0600 | 127.0600 | -0.110% | 11 | 48 | -86.070% |
| 2026-08-11 | 127.20 | 127.20 | 127.2000 | 127.2000 | -6.333% | 1 | 48 | -86.085% |
| 2026-08-10 | 135.80 | 135.80 | 135.8000 | 135.8000 | +0.332% | 2 | 48 | -86.966% |
| 2026-08-07 | 135.29 | 135.35 | 135.2900 | 135.3500 | -0.074% | 4 | 48 | -86.923% |
| 2026-08-05 | 170.80 | 170.80 | 135.4500 | 135.4500 | +24.460% | 5 | 45 | -86.932% |
| 2026-08-04 | 114.09 | 114.09 | 108.8300 | 108.8300 | +27.825% | 3 | 42 | -83.736% |
| 2026-08-03 | 85.14 | 85.14 | 85.1400 | 85.1400 | +98.925% | 1 | 42 | -79.211% |
| 2026-07-30 | 40.92 | 42.80 | 40.9200 | 42.8000 | +31.895% | 11 | 43 | -58.645% |
| 2026-07-29 | 34.60 | 34.60 | 32.1800 | 32.4500 | -40.151% | 14 | 38 | -45.455% |
| 2026-07-23 | 54.22 | 54.22 | 54.2200 | 54.2200 | -24.799% | 1 | 38 | -67.355% |
| 2026-07-21 | 72.10 | 72.10 | 72.1000 | 72.1000 | +11.180% | 3 | 38 | -75.451% |
| 2026-07-20 | 64.85 | 64.85 | 64.8500 | 64.8500 | -14.783% | 2 | 38 | -72.706% |
| 2026-07-17 | 76.10 | 76.10 | 76.1000 | 76.1000 | -17.283% | 1 | 37 | -76.741% |
| 2026-07-14 | 92.00 | 92.00 | 92.0000 | 92.0000 | -8.367% | 1 | 38 | -80.761% |
| 2026-07-06 | 100.40 | 100.40 | 100.4000 | 100.4000 | +19.098% | 1 | 39 | -82.371% |
| 2026-07-02 | 84.30 | 84.30 | 84.3000 | 84.3000 | +20.635% | 10 | 30 | -79.004% |
| 2026-06-26 | 69.88 | 69.88 | 69.8800 | 69.8800 | -19.400% | 16 | 13 | -74.671% |
| 2026-06-24 | 86.70 | 86.70 | 86.7000 | 86.7000 | -34.053% | 1 | 13 | -79.585% |
| 2026-06-16 | 131.47 | 131.47 | 131.4700 | 131.4700 | -14.296% | 3 | 13 | -86.537% |
| 2026-06-15 | 134.10 | 153.40 | 134.1000 | 153.4000 | +58.144% | 7 | 6 | -88.462% |
| 2026-06-11 | 97.00 | 97.00 | 97.0000 | 97.0000 | +5.664% | 3 | 3 | -81.753% |
| 2026-06-10 | 91.80 | 91.80 | 91.8000 | 91.8000 | -22.922% | 1 | 2 | -80.719% |
| 2026-06-08 | 119.10 | 119.10 | 119.1000 | 119.1000 | -15.664% | 1 | 1 | -85.139% |
| 2026-06-05 | 141.22 | 141.22 | 141.2200 | 141.2200 | -14.329% | 1 | 1 | -87.466% |
| 2026-06-01 | 164.84 | 164.84 | 164.8400 | 164.8400 | 0.000% | 1 | 0 | -89.262% |