SPXW261130C08225000
SPX Weekly Nov 30 2026 8225.00 Call
optionOPRA
EODOct 28, 2026
5.40USD+26.761%(+1.14)35Vol174OI
SPXW261130C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.7500 | 5.4000 | 4.7500 | 5.4000 | +26.761% | 35 | 148 | 0.000% |
| 2026-10-27 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +12.105% | 4 | 148 | +26.761% |
| 2026-10-26 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +18.750% | 4 | 148 | +42.105% |
| 2026-10-23 | 3.2500 | 3.4100 | 3.2000 | 3.2000 | -22.892% | 13 | 154 | +68.750% |
| 2026-10-22 | 4.6500 | 4.6500 | 4.1500 | 4.1500 | -50.299% | 2 | 155 | +30.120% |
| 2026-10-21 | 7.5600 | 8.3500 | 7.5200 | 8.3500 | +17.275% | 13 | 159 | -35.329% |
| 2026-10-20 | 7.1700 | 7.1700 | 7.0000 | 7.1200 | +44.422% | 3 | 158 | -24.157% |
| 2026-10-19 | 4.9000 | 5.7600 | 4.9000 | 4.9300 | -1.400% | 17 | 146 | +9.533% |
| 2026-10-16 | 7.0300 | 7.0300 | 5.0000 | 5.0000 | -35.897% | 7 | 144 | +8.000% |
| 2026-10-15 | 7.1700 | 8.2000 | 7.1500 | 7.8000 | -7.692% | 13 | 132 | -30.769% |
| 2026-10-14 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -36.466% | 1 | 132 | -36.095% |
| 2026-10-13 | 14.8500 | 14.8500 | 13.3000 | 13.3000 | -13.860% | 2 | 130 | -59.398% |
| 2026-10-12 | 16.0900 | 16.0900 | 15.4400 | 15.4400 | +13.031% | 107 | 178 | -65.026% |
| 2026-10-08 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -37.483% | 1 | 179 | -60.469% |
| 2026-10-05 | 21.9500 | 21.9500 | 21.3500 | 21.8500 | +10.076% | 102 | 97 | -75.286% |
| 2026-10-02 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +25.633% | 1 | 97 | -72.796% |
| 2026-09-29 | 16.1000 | 16.1000 | 15.8000 | 15.8000 | -3.127% | 52 | 101 | -65.823% |
| 2026-09-28 | 19.2400 | 19.2400 | 16.3100 | 16.3100 | -25.695% | 10 | 91 | -66.891% |
| 2026-09-23 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -33.038% | 2 | 89 | -75.399% |
| 2026-09-22 | 32.7800 | 32.7800 | 32.7800 | 32.7800 | +31.120% | 2 | 87 | -83.527% |
| 2026-09-21 | 21.7500 | 25.0000 | 21.7500 | 25.0000 | +58.228% | 6 | 86 | -78.400% |
| 2026-09-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +30.579% | 1 | 86 | -65.823% |
| 2026-09-16 | 15.9000 | 15.9000 | 10.0000 | 12.1000 | -38.328% | 6 | 80 | -55.372% |
| 2026-09-10 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -34.095% | 2 | 82 | -72.477% |
| 2026-09-08 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | -13.635% | 8 | 82 | -81.861% |
| 2026-09-04 | 34.4900 | 34.4900 | 34.4700 | 34.4700 | +16.531% | 8 | 76 | -84.334% |
| 2026-09-02 | 29.5800 | 29.5800 | 29.5800 | 29.5800 | +10.086% | 2 | 75 | -81.744% |
| 2026-09-01 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | -37.916% | 2 | 75 | -79.903% |
| 2026-08-20 | 43.2800 | 43.2800 | 43.2800 | 43.2800 | -20.878% | 2 | 74 | -87.523% |
| 2026-08-18 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -42.711% | 3 | 76 | -90.128% |
| 2026-08-13 | 90.4400 | 95.4800 | 90.4400 | 95.4800 | +22.410% | 5 | 75 | -94.344% |
| 2026-08-12 | 78.0000 | 78.0000 | 78.0000 | 78.0000 | -6.810% | 8 | 75 | -93.077% |
| 2026-08-11 | 83.7000 | 83.7000 | 83.7000 | 83.7000 | -4.310% | 13 | 88 | -93.548% |
| 2026-08-05 | 87.4700 | 87.4700 | 87.4700 | 87.4700 | -6.599% | 2 | 88 | -93.826% |
| 2026-08-04 | 93.7400 | 93.7400 | 93.6500 | 93.6500 | +194.127% | 51 | 37 | -94.234% |
| 2026-07-23 | 30.5000 | 31.8400 | 30.5000 | 31.8400 | -25.781% | 4 | 35 | -83.040% |
| 2026-07-21 | 43.7400 | 43.9300 | 42.9000 | 42.9000 | +11.602% | 22 | 24 | -87.413% |
| 2026-07-20 | 38.4400 | 38.4400 | 38.4400 | 38.4400 | -40.486% | 2 | 22 | -85.952% |
| 2026-07-01 | 63.7400 | 64.5900 | 63.7400 | 64.5900 | +15.794% | 6 | 16 | -91.640% |
| 2026-06-30 | 55.7800 | 55.7800 | 55.7800 | 55.7800 | -3.828% | 2 | 14 | -90.319% |
| 2026-06-23 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -49.836% | 10 | 12 | -90.690% |
| 2026-06-04 | 115.6200 | 115.6200 | 115.6200 | 115.6200 | -2.430% | 1 | 5 | -95.330% |
| 2026-06-03 | 118.5000 | 118.5000 | 118.5000 | 118.5000 | +0.740% | 2 | 3 | -95.443% |
| 2026-06-01 | 118.2500 | 118.2700 | 117.6300 | 117.6300 | 0.000% | 3 | 0 | -95.409% |