SPXW261130C08125000
SPX Weekly Nov 30 2026 8125.00 Call
optionOPRA
EODOct 28, 2026
11.80USD+8.456%(+0.92)28Vol253OI
SPXW261130C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.0000 | 11.8000 | 9.4100 | 11.8000 | +8.456% | 28 | 244 | 0.000% |
| 2026-10-27 | 8.7800 | 10.8800 | 7.7900 | 10.8800 | +23.077% | 61 | 235 | +8.456% |
| 2026-10-26 | 7.4000 | 8.8400 | 7.4000 | 8.8400 | +38.125% | 4 | 235 | +33.484% |
| 2026-10-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -26.437% | 2 | 235 | +84.375% |
| 2026-10-22 | 11.3500 | 11.3600 | 8.7000 | 8.7000 | -45.659% | 18 | 234 | +35.632% |
| 2026-10-21 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +5.468% | 5 | 236 | -26.296% |
| 2026-10-20 | 14.7500 | 15.1800 | 14.7500 | 15.1800 | +40.947% | 12 | 226 | -22.266% |
| 2026-10-19 | 11.1500 | 11.8600 | 10.7700 | 10.7700 | +20.335% | 23 | 234 | +9.564% |
| 2026-10-16 | 14.5500 | 14.5500 | 8.9500 | 8.9500 | -50.824% | 42 | 221 | +31.844% |
| 2026-10-15 | 12.9000 | 18.2000 | 12.6000 | 18.2000 | +17.193% | 28 | 201 | -35.165% |
| 2026-10-14 | 19.4400 | 19.4400 | 13.9200 | 15.5300 | -48.830% | 113 | 187 | -24.018% |
| 2026-10-13 | 30.6000 | 30.6000 | 30.3500 | 30.3500 | +3.938% | 4 | 186 | -61.120% |
| 2026-10-12 | 31.8900 | 33.0500 | 29.2000 | 29.2000 | -15.190% | 115 | 85 | -59.589% |
| 2026-10-09 | 34.4300 | 34.4300 | 34.4300 | 34.4300 | +15.615% | 1 | 85 | -65.728% |
| 2026-10-08 | 32.8800 | 32.8800 | 26.5600 | 29.7800 | -27.543% | 6 | 86 | -60.376% |
| 2026-10-07 | 34.9500 | 41.1000 | 34.8800 | 41.1000 | -21.565% | 49 | 73 | -71.290% |
| 2026-10-06 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | +36.281% | 1 | 73 | -77.481% |
| 2026-10-05 | 34.4100 | 38.4500 | 34.3300 | 38.4500 | +24.434% | 8 | 71 | -69.311% |
| 2026-10-02 | 34.0200 | 34.0200 | 30.9000 | 30.9000 | +12.038% | 7 | 72 | -61.812% |
| 2026-10-01 | 21.4500 | 27.5800 | 19.9000 | 27.5800 | -9.067% | 35 | 74 | -57.215% |
| 2026-09-30 | 33.1500 | 33.1500 | 30.3300 | 30.3300 | +9.258% | 2 | 74 | -61.095% |
| 2026-09-29 | 27.5200 | 27.7600 | 27.5200 | 27.7600 | -0.609% | 2 | 73 | -57.493% |
| 2026-09-28 | 32.2500 | 32.2500 | 27.9300 | 27.9300 | -29.912% | 2 | 74 | -57.752% |
| 2026-09-25 | 40.2900 | 40.2900 | 39.8500 | 39.8500 | +8.288% | 2 | 72 | -70.389% |
| 2026-09-24 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -31.215% | 15 | 57 | -67.935% |
| 2026-09-22 | 53.9000 | 54.0000 | 53.3000 | 53.5000 | -0.428% | 4 | 56 | -77.944% |
| 2026-09-21 | 42.6000 | 53.7300 | 42.6000 | 53.7300 | +96.813% | 3 | 55 | -78.038% |
| 2026-09-17 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +11.885% | 1 | 54 | -56.777% |
| 2026-09-15 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -24.738% | 10 | 62 | -51.639% |
| 2026-09-14 | 28.3000 | 32.4200 | 28.3000 | 32.4200 | -12.943% | 12 | 53 | -63.603% |
| 2026-09-11 | 40.5300 | 41.7300 | 37.2400 | 37.2400 | +15.580% | 4 | 51 | -68.314% |
| 2026-09-10 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | -20.287% | 2 | 52 | -63.377% |
| 2026-09-09 | 40.8700 | 40.8700 | 39.8700 | 40.4200 | -14.037% | 6 | 52 | -70.807% |
| 2026-09-01 | 47.0200 | 47.0200 | 47.0200 | 47.0200 | -34.081% | 1 | 53 | -74.904% |
| 2026-08-28 | 71.3300 | 71.3300 | 71.3300 | 71.3300 | +13.312% | 1 | 53 | -83.457% |
| 2026-08-26 | 62.9500 | 62.9500 | 62.9500 | 62.9500 | -44.572% | 1 | 54 | -81.255% |
| 2026-08-14 | 113.5700 | 113.5700 | 113.5700 | 113.5700 | -5.279% | 1 | 54 | -89.610% |
| 2026-08-13 | 118.9200 | 120.2000 | 118.9200 | 119.9000 | +13.930% | 17 | 61 | -90.158% |
| 2026-08-06 | 105.2400 | 105.2400 | 105.2400 | 105.2400 | -6.974% | 7 | 61 | -88.788% |
| 2026-08-05 | 151.1000 | 151.1000 | 113.1300 | 113.1300 | -8.323% | 5 | 61 | -89.570% |
| 2026-08-04 | 124.4100 | 124.4100 | 123.4000 | 123.4000 | +219.606% | 26 | 36 | -90.438% |
| 2026-07-27 | 38.6100 | 38.6100 | 38.6100 | 38.6100 | -36.245% | 2 | 34 | -69.438% |
| 2026-07-21 | 60.5600 | 60.5600 | 60.5600 | 60.5600 | -4.660% | 1 | 34 | -80.515% |
| 2026-07-17 | 63.5200 | 63.5200 | 63.5200 | 63.5200 | -19.697% | 1 | 35 | -81.423% |
| 2026-07-13 | 79.1000 | 79.1000 | 79.1000 | 79.1000 | +1.671% | 5 | 35 | -85.082% |
| 2026-07-01 | 77.8000 | 77.8000 | 77.8000 | 77.8000 | +7.966% | 1 | 34 | -84.833% |
| 2026-06-23 | 72.0600 | 72.0600 | 72.0600 | 72.0600 | -23.406% | 1 | 35 | -83.625% |
| 2026-06-22 | 94.0800 | 94.0800 | 94.0800 | 94.0800 | -9.625% | 7 | 28 | -87.457% |
| 2026-06-18 | 102.6000 | 104.1000 | 102.6000 | 104.1000 | -23.111% | 7 | 21 | -88.665% |
| 2026-06-15 | 135.3900 | 135.3900 | 135.3900 | 135.3900 | +39.592% | 1 | 20 | -91.284% |
| 2026-06-12 | 96.9900 | 96.9900 | 96.9900 | 96.9900 | +4.628% | 1 | 19 | -87.834% |
| 2026-06-10 | 92.7000 | 92.7000 | 92.7000 | 92.7000 | -6.665% | 2 | 17 | -87.271% |
| 2026-06-05 | 120.9300 | 120.9300 | 99.3200 | 99.3200 | 0.000% | 17 | 0 | -88.119% |