SPXW261130C08100000
SPX Weekly Nov 30 2026 8100.00 Call
optionOPRA
EODOct 28, 2026
13.75USD+0.365%(+0.05)13,431Vol33,438OI
SPXW261130C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.5700 | 18.0500 | 11.4700 | 13.7500 | +0.365% | 13,431 | 26,210 | 0.000% |
| 2026-10-27 | 9.2500 | 13.7000 | 9.2500 | 13.7000 | +42.708% | 287 | 26,158 | +0.365% |
| 2026-10-26 | 9.1800 | 11.6600 | 9.0500 | 9.6000 | +20.452% | 547 | 25,750 | +43.229% |
| 2026-10-23 | 8.7000 | 9.0600 | 7.8000 | 7.9700 | -29.842% | 2,265 | 23,953 | +72.522% |
| 2026-10-22 | 12.1900 | 13.9400 | 10.2100 | 11.3600 | -45.041% | 123 | 23,969 | +21.039% |
| 2026-10-21 | 16.2400 | 22.0900 | 15.0500 | 20.6700 | +48.705% | 6,431 | 22,697 | -33.478% |
| 2026-10-20 | 12.3000 | 18.6000 | 12.3000 | 13.9000 | -1.348% | 140 | 22,682 | -1.079% |
| 2026-10-19 | 13.5400 | 15.7900 | 13.0000 | 14.0900 | +26.481% | 477 | 22,557 | -2.413% |
| 2026-10-16 | 19.4100 | 19.4100 | 10.7400 | 11.1400 | -49.016% | 189 | 22,445 | +23.429% |
| 2026-10-15 | 15.3900 | 21.8500 | 14.5900 | 21.8500 | +18.428% | 157 | 22,358 | -37.071% |
| 2026-10-14 | 28.2000 | 28.2000 | 16.7400 | 18.4500 | -46.584% | 592 | 22,163 | -25.474% |
| 2026-10-13 | 35.8000 | 35.8700 | 32.0500 | 34.5400 | -0.029% | 9 | 22,161 | -60.191% |
| 2026-10-12 | 39.0000 | 39.0000 | 34.5200 | 34.5500 | -15.670% | 225 | 22,141 | -60.203% |
| 2026-10-09 | 37.8700 | 41.0500 | 37.6000 | 40.9700 | +21.213% | 312 | 22,019 | -66.439% |
| 2026-10-08 | 38.0000 | 40.5000 | 31.0000 | 33.8000 | -25.188% | 2,793 | 19,289 | -59.320% |
| 2026-10-07 | 40.5000 | 47.4500 | 39.7000 | 45.1800 | -15.709% | 28 | 19,286 | -69.566% |
| 2026-10-06 | 55.0400 | 61.9700 | 53.2600 | 53.6000 | +8.877% | 45 | 19,309 | -74.347% |
| 2026-10-05 | 36.8000 | 49.2300 | 36.8000 | 49.2300 | +38.676% | 157 | 19,259 | -72.070% |
| 2026-10-02 | 39.0100 | 42.3000 | 34.4000 | 35.5000 | +23.650% | 106 | 19,240 | -61.268% |
| 2026-10-01 | 29.5000 | 31.0000 | 22.9300 | 28.7100 | +2.536% | 130 | 19,252 | -52.107% |
| 2026-09-30 | 34.7000 | 34.7000 | 26.6000 | 28.0000 | -9.707% | 12 | 19,254 | -50.893% |
| 2026-09-29 | 32.2800 | 32.2800 | 27.8500 | 31.0100 | -14.854% | 35 | 19,236 | -55.659% |
| 2026-09-28 | 37.7500 | 38.1000 | 31.7000 | 36.4200 | -22.345% | 41 | 19,203 | -62.246% |
| 2026-09-25 | 43.2100 | 46.9700 | 38.5800 | 46.9000 | +17.839% | 17 | 19,192 | -70.682% |
| 2026-09-24 | 38.8000 | 39.8000 | 38.8000 | 39.8000 | -1.970% | 6 | 19,188 | -65.452% |
| 2026-09-23 | 44.5000 | 44.5000 | 40.4000 | 40.6000 | -29.145% | 3 | 19,187 | -66.133% |
| 2026-09-22 | 62.5200 | 62.5200 | 54.7000 | 57.3000 | -4.020% | 31 | 19,188 | -76.003% |
| 2026-09-21 | 39.9000 | 63.4700 | 39.9000 | 59.7000 | +82.012% | 46 | 19,178 | -76.968% |
| 2026-09-18 | 32.7000 | 32.8000 | 27.7000 | 32.8000 | +3.470% | 30 | 19,178 | -58.079% |
| 2026-09-17 | 30.5000 | 32.5500 | 29.9000 | 31.7000 | +33.474% | 35 | 19,149 | -56.625% |
| 2026-09-16 | 31.2000 | 31.2000 | 23.0900 | 23.7500 | -18.047% | 10 | 19,152 | -42.105% |
| 2026-09-15 | 31.4000 | 31.4000 | 27.6800 | 28.9800 | -20.971% | 6 | 19,150 | -52.553% |
| 2026-09-14 | 37.7800 | 37.7800 | 36.6700 | 36.6700 | -19.619% | 3 | 19,147 | -62.503% |
| 2026-09-11 | 45.7300 | 45.7300 | 45.6200 | 45.6200 | +23.934% | 6 | 19,152 | -69.860% |
| 2026-09-10 | 36.4000 | 38.2000 | 36.0000 | 36.8100 | -18.381% | 10,530 | 11,554 | -62.646% |
| 2026-09-09 | 44.9900 | 45.1000 | 44.3700 | 45.1000 | -16.882% | 3 | 11,559 | -69.512% |
| 2026-09-08 | 54.8000 | 54.8000 | 54.2600 | 54.2600 | -7.643% | 20 | 11,549 | -74.659% |
| 2026-09-04 | 58.7500 | 58.7500 | 58.7500 | 58.7500 | -21.363% | 1 | 1,672 | -76.596% |
| 2026-09-03 | 64.8500 | 76.4000 | 64.8500 | 74.7100 | +42.034% | 29 | 1,671 | -81.596% |
| 2026-09-02 | 48.2200 | 54.3000 | 48.2200 | 52.6000 | +14.100% | 1,518 | 322 | -73.859% |
| 2026-09-01 | 48.4400 | 51.4300 | 45.0100 | 46.1000 | -20.654% | 46 | 313 | -70.174% |
| 2026-08-31 | 58.4000 | 58.4000 | 57.1200 | 58.1000 | -18.330% | 36 | 284 | -76.334% |
| 2026-08-28 | 85.3900 | 92.8900 | 71.0700 | 71.1400 | -17.279% | 53 | 284 | -80.672% |
| 2026-08-27 | 80.0000 | 86.0000 | 80.0000 | 86.0000 | +17.438% | 211 | 73 | -84.012% |
| 2026-08-26 | 73.2300 | 73.2300 | 73.2300 | 73.2300 | +1.413% | 6 | 75 | -81.224% |
| 2026-08-25 | 68.0700 | 72.2100 | 68.0700 | 72.2100 | +5.570% | 8 | 75 | -80.958% |
| 2026-08-24 | 66.1000 | 68.4000 | 63.9100 | 68.4000 | -10.588% | 7 | 71 | -79.898% |
| 2026-08-21 | 76.5700 | 76.5700 | 73.2900 | 76.5000 | -2.423% | 21 | 52 | -82.026% |
| 2026-08-20 | 78.4000 | 78.4000 | 78.4000 | 78.4000 | -13.751% | 2 | 53 | -82.462% |
| 2026-08-18 | 91.1000 | 91.1000 | 90.9000 | 90.9000 | -16.956% | 15 | 65 | -84.873% |
| 2026-08-17 | 109.4600 | 109.4600 | 109.4600 | 109.4600 | -17.662% | 16 | 70 | -87.438% |
| 2026-08-13 | 132.9400 | 132.9400 | 132.9400 | 132.9400 | +14.298% | 9 | 70 | -89.657% |
| 2026-08-12 | 116.3100 | 116.3100 | 116.3100 | 116.3100 | -5.208% | 13 | 83 | -88.178% |
| 2026-08-07 | 129.1800 | 129.1800 | 122.7000 | 122.7000 | -2.904% | 18 | 94 | -88.794% |
| 2026-08-05 | 155.0900 | 156.8600 | 126.3700 | 126.3700 | -8.467% | 12 | 79 | -89.119% |
| 2026-08-04 | 137.3000 | 138.0600 | 137.3000 | 138.0600 | +110.393% | 4 | 76 | -90.041% |
| 2026-08-03 | 65.6200 | 65.6200 | 65.6200 | 65.6200 | +34.028% | 10 | 66 | -79.046% |
| 2026-07-31 | 48.9600 | 48.9600 | 48.9600 | 48.9600 | +26.675% | 4 | 66 | -71.916% |
| 2026-07-30 | 37.9700 | 38.6500 | 37.9700 | 38.6500 | +26.846% | 2 | 67 | -64.424% |
| 2026-07-29 | 34.1700 | 42.2400 | 30.4700 | 30.4700 | -33.106% | 31 | 64 | -54.874% |
| 2026-07-27 | 45.5500 | 45.5500 | 45.5500 | 45.5500 | -24.511% | 4 | 64 | -69.813% |
| 2026-07-20 | 60.3400 | 60.3400 | 60.3400 | 60.3400 | -30.178% | 2 | 62 | -77.212% |
| 2026-07-16 | 86.4200 | 86.4200 | 86.4200 | 86.4200 | -13.233% | 30 | 77 | -84.089% |
| 2026-07-10 | 99.6000 | 99.6000 | 99.6000 | 99.6000 | +27.856% | 4 | 77 | -86.195% |
| 2026-07-02 | 77.9000 | 77.9000 | 77.9000 | 77.9000 | -13.194% | 5 | 72 | -82.349% |
| 2026-07-01 | 90.9400 | 97.0000 | 89.7400 | 89.7400 | +11.437% | 12 | 66 | -84.678% |
| 2026-06-30 | 80.5300 | 80.5300 | 80.5300 | 80.5300 | +24.332% | 1 | 66 | -82.926% |
| 2026-06-26 | 69.7300 | 69.7300 | 64.7700 | 64.7700 | -36.500% | 46 | 20 | -78.771% |
| 2026-06-22 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | -2.252% | 7 | 13 | -86.520% |
| 2026-06-08 | 113.2900 | 113.2900 | 104.3500 | 104.3500 | 0.000% | 13 | 0 | -86.823% |