SPXW261130C08200000
SPX Weekly Nov 30 2026 8200.00 Call
optionOPRA
EODOct 28, 2026
6.60USD+10.000%(+0.60)107Vol1,430OI
SPXW261130C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.4900 | 6.6000 | 5.3500 | 6.6000 | +10.000% | 107 | 1,508 | 0.000% |
| 2026-10-27 | 5.1100 | 6.3000 | 4.1000 | 6.0000 | +37.300% | 539 | 1,176 | +10.000% |
| 2026-10-26 | 4.1000 | 5.5000 | 4.1000 | 4.3700 | +18.108% | 13 | 1,174 | +51.030% |
| 2026-10-23 | 4.0800 | 4.5000 | 3.5700 | 3.7000 | -28.846% | 210 | 1,314 | +78.378% |
| 2026-10-22 | 5.9000 | 6.1000 | 4.8000 | 5.2000 | -50.000% | 138 | 1,300 | +26.923% |
| 2026-10-21 | 8.0300 | 10.5400 | 7.0000 | 10.4000 | +58.779% | 107 | 1,238 | -36.538% |
| 2026-10-20 | 6.8000 | 9.0000 | 6.4500 | 6.5500 | +2.826% | 40 | 1,226 | +0.763% |
| 2026-10-19 | 6.2000 | 7.7000 | 6.0900 | 6.3700 | +19.065% | 16 | 1,222 | +3.611% |
| 2026-10-16 | 9.1700 | 9.1700 | 4.8000 | 5.3500 | -47.291% | 338 | 988 | +23.364% |
| 2026-10-15 | 7.1500 | 10.2500 | 6.5400 | 10.1500 | +19.412% | 129 | 939 | -34.975% |
| 2026-10-14 | 13.6000 | 13.6000 | 7.5600 | 8.5000 | -50.408% | 402 | 774 | -22.353% |
| 2026-10-13 | 15.6500 | 17.1400 | 15.6500 | 17.1400 | -6.441% | 5 | 771 | -61.494% |
| 2026-10-12 | 20.9200 | 20.9200 | 17.5000 | 18.3200 | -17.477% | 37 | 766 | -63.974% |
| 2026-10-09 | 20.3000 | 22.3100 | 20.3000 | 22.2000 | +21.844% | 16 | 756 | -70.270% |
| 2026-10-08 | 20.4500 | 22.5500 | 16.1700 | 18.2200 | -29.653% | 29 | 773 | -63.776% |
| 2026-10-07 | 22.6500 | 25.9000 | 21.7500 | 25.9000 | -30.730% | 17 | 771 | -74.517% |
| 2026-10-06 | 33.3500 | 38.8400 | 33.3500 | 37.3900 | +30.052% | 5 | 768 | -82.348% |
| 2026-10-05 | 20.7500 | 28.7500 | 20.7500 | 28.7500 | +43.678% | 182 | 841 | -77.043% |
| 2026-10-02 | 21.9000 | 24.3000 | 20.0100 | 20.0100 | +22.535% | 19 | 840 | -67.016% |
| 2026-10-01 | 16.9000 | 16.9000 | 13.1500 | 16.3300 | -13.138% | 47 | 812 | -59.584% |
| 2026-09-30 | 19.6000 | 21.5200 | 18.8000 | 18.8000 | +19.745% | 121 | 793 | -64.894% |
| 2026-09-29 | 19.5000 | 19.5000 | 15.7000 | 15.7000 | -16.043% | 62 | 814 | -57.962% |
| 2026-09-28 | 23.1900 | 23.1900 | 18.7000 | 18.7000 | -30.996% | 13 | 805 | -64.706% |
| 2026-09-25 | 23.2300 | 28.6200 | 23.2300 | 27.1000 | +8.400% | 8 | 806 | -75.646% |
| 2026-09-24 | 19.8500 | 25.0000 | 19.8500 | 25.0000 | +1.958% | 15 | 802 | -73.600% |
| 2026-09-23 | 24.9000 | 25.1400 | 24.5200 | 24.5200 | -35.508% | 8 | 802 | -73.083% |
| 2026-09-22 | 33.3600 | 38.0200 | 33.3600 | 38.0200 | +0.237% | 3 | 800 | -82.641% |
| 2026-09-21 | 30.1600 | 40.4000 | 30.1600 | 37.9300 | +120.523% | 19 | 798 | -82.600% |
| 2026-09-18 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.021% | 1 | 801 | -61.628% |
| 2026-09-17 | 17.3000 | 19.4000 | 17.3000 | 18.7000 | +37.500% | 155 | 711 | -64.706% |
| 2026-09-16 | 18.3000 | 18.3000 | 12.3000 | 13.6000 | -28.982% | 7 | 712 | -51.471% |
| 2026-09-14 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -24.695% | 2 | 713 | -65.535% |
| 2026-09-11 | 28.3000 | 28.3000 | 25.4300 | 25.4300 | +15.591% | 8 | 715 | -74.046% |
| 2026-09-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -20.749% | 10 | 705 | -70.000% |
| 2026-09-09 | 28.6500 | 28.6500 | 27.7600 | 27.7600 | -20.481% | 26 | 728 | -76.225% |
| 2026-09-08 | 33.5200 | 34.9100 | 33.5200 | 34.9100 | -8.373% | 22 | 706 | -81.094% |
| 2026-09-04 | 43.6300 | 43.6300 | 38.1000 | 38.1000 | -20.526% | 12 | 693 | -82.677% |
| 2026-09-03 | 42.2500 | 49.4700 | 42.2500 | 47.9400 | +48.192% | 71 | 741 | -86.233% |
| 2026-09-02 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +6.766% | 2 | 739 | -79.598% |
| 2026-09-01 | 30.3300 | 30.3300 | 29.5000 | 30.3000 | -18.483% | 8 | 733 | -78.218% |
| 2026-08-31 | 39.3000 | 39.3000 | 36.5500 | 37.1700 | -23.597% | 78 | 655 | -82.244% |
| 2026-08-28 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | -11.898% | 1 | 656 | -86.434% |
| 2026-08-27 | 51.9000 | 55.2200 | 51.9000 | 55.2200 | +19.809% | 66 | 620 | -88.048% |
| 2026-08-26 | 46.0900 | 46.0900 | 46.0900 | 46.0900 | -2.144% | 1 | 621 | -85.680% |
| 2026-08-25 | 46.6000 | 47.9900 | 46.6000 | 47.1000 | +2.838% | 9 | 623 | -85.987% |
| 2026-08-24 | 44.9800 | 45.8000 | 44.9800 | 45.8000 | -16.954% | 3 | 620 | -85.590% |
| 2026-08-20 | 55.3900 | 55.3900 | 55.1500 | 55.1500 | -8.465% | 4 | 622 | -88.033% |
| 2026-08-18 | 60.2500 | 60.2500 | 60.2500 | 60.2500 | -24.763% | 3 | 623 | -89.046% |
| 2026-08-17 | 84.7700 | 84.7700 | 80.0800 | 80.0800 | -22.388% | 4 | 622 | -91.758% |
| 2026-08-13 | 90.2500 | 103.1800 | 90.2500 | 103.1800 | +21.818% | 21 | 623 | -93.603% |
| 2026-08-12 | 83.0000 | 86.1000 | 83.0000 | 84.7000 | -8.134% | 18 | 622 | -92.208% |
| 2026-08-10 | 92.2000 | 92.2000 | 92.2000 | 92.2000 | +16.121% | 1 | 623 | -92.842% |
| 2026-08-06 | 93.2000 | 93.2000 | 79.4000 | 79.4000 | -13.686% | 296 | 803 | -91.688% |
| 2026-08-05 | 122.4600 | 122.4600 | 91.9300 | 91.9900 | -10.428% | 150 | 897 | -92.825% |
| 2026-08-04 | 65.5000 | 102.7000 | 65.5000 | 102.7000 | +83.393% | 502 | 1,043 | -93.574% |
| 2026-08-03 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +101.222% | 846 | 199 | -88.214% |
| 2026-07-29 | 26.3600 | 27.8300 | 26.3600 | 27.8300 | -42.913% | 2 | 199 | -76.285% |
| 2026-07-22 | 48.7500 | 48.7500 | 48.7500 | 48.7500 | +1.309% | 100 | 99 | -86.462% |
| 2026-07-21 | 45.4000 | 48.1200 | 45.4000 | 48.1200 | -23.180% | 39 | 79 | -86.284% |
| 2026-07-16 | 62.6400 | 62.6400 | 62.6400 | 62.6400 | +0.192% | 30 | 94 | -89.464% |
| 2026-07-14 | 62.5200 | 62.5200 | 62.5200 | 62.5200 | -10.004% | 6 | 90 | -89.443% |
| 2026-07-01 | 68.5700 | 69.4700 | 68.5700 | 69.4700 | +15.533% | 6 | 84 | -90.499% |
| 2026-06-30 | 60.1300 | 60.1300 | 60.1300 | 60.1300 | +25.271% | 4 | 84 | -89.024% |
| 2026-06-26 | 51.5100 | 51.5100 | 46.9000 | 48.0000 | -2.834% | 38 | 49 | -86.250% |
| 2026-06-25 | 58.0000 | 58.0000 | 49.4000 | 49.4000 | -20.323% | 2 | 48 | -86.640% |
| 2026-06-23 | 61.9000 | 62.0000 | 61.9000 | 62.0000 | -27.739% | 23 | 25 | -89.355% |
| 2026-06-18 | 83.1500 | 85.8000 | 83.1500 | 85.8000 | -4.878% | 16 | 17 | -92.308% |
| 2026-06-17 | 89.9000 | 90.2000 | 89.9000 | 90.2000 | -15.921% | 2 | 16 | -92.683% |
| 2026-06-15 | 110.1300 | 110.1300 | 107.2800 | 107.2800 | -13.887% | 13 | 3 | -93.848% |
| 2026-06-01 | 125.2000 | 125.2200 | 124.5800 | 124.5800 | 0.000% | 3 | 0 | -94.702% |