SPXW261130C08250000
SPX Weekly Nov 30 2026 8250.00 Call
optionOPRA
EODOct 28, 2026
4.06USD+3.308%(+0.13)43Vol840OI
SPXW261130C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.9500 | 4.0600 | 3.6000 | 4.0600 | +3.308% | 43 | 843 | 0.000% |
| 2026-10-27 | 3.4500 | 3.9300 | 3.4500 | 3.9300 | +26.774% | 19 | 851 | +3.308% |
| 2026-10-26 | 3.1900 | 3.1900 | 3.1000 | 3.1000 | +19.231% | 2 | 853 | +30.968% |
| 2026-10-23 | 2.8500 | 3.0500 | 2.6000 | 2.6000 | -31.398% | 123 | 958 | +56.154% |
| 2026-10-22 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -45.780% | 1 | 958 | +7.124% |
| 2026-10-21 | 6.3200 | 6.9900 | 6.2500 | 6.9900 | +35.465% | 4 | 956 | -41.917% |
| 2026-10-20 | 3.8500 | 5.1600 | 3.8500 | 5.1600 | +16.216% | 15 | 962 | -21.318% |
| 2026-10-19 | 4.3600 | 5.3000 | 4.1500 | 4.4400 | +19.677% | 51 | 938 | -8.559% |
| 2026-10-16 | 5.8400 | 5.8400 | 3.7100 | 3.7100 | -43.359% | 215 | 881 | +9.434% |
| 2026-10-15 | 4.6400 | 6.5500 | 4.4700 | 6.5500 | +22.201% | 18 | 873 | -38.015% |
| 2026-10-14 | 8.9200 | 8.9200 | 4.9500 | 5.3600 | -55.556% | 342 | 757 | -24.254% |
| 2026-10-13 | 12.0600 | 12.2000 | 11.0500 | 12.0600 | -6.002% | 37 | 737 | -66.335% |
| 2026-10-12 | 13.7200 | 13.7200 | 12.1500 | 12.8300 | -17.756% | 18 | 739 | -68.355% |
| 2026-10-09 | 15.4500 | 16.0500 | 15.4500 | 15.6000 | +20.278% | 13 | 733 | -73.974% |
| 2026-10-08 | 15.3200 | 16.4000 | 11.3100 | 12.9700 | -30.269% | 15 | 731 | -68.697% |
| 2026-10-07 | 17.0200 | 19.5700 | 17.0200 | 18.6000 | -21.019% | 16 | 723 | -78.172% |
| 2026-10-06 | 24.0000 | 29.7000 | 23.5500 | 23.5500 | +6.081% | 513 | 268 | -82.760% |
| 2026-10-05 | 15.2900 | 22.2000 | 15.2900 | 22.2000 | +18.717% | 8 | 267 | -81.712% |
| 2026-10-02 | 17.7500 | 19.4400 | 17.7500 | 18.7000 | +46.437% | 102 | 242 | -78.289% |
| 2026-10-01 | 10.7500 | 12.7700 | 10.7500 | 12.7700 | -7.127% | 4 | 240 | -68.207% |
| 2026-09-30 | 16.2700 | 16.2700 | 13.7500 | 13.7500 | +13.636% | 5 | 238 | -70.473% |
| 2026-09-29 | 11.7000 | 12.1000 | 11.7000 | 12.1000 | -32.137% | 2 | 239 | -66.446% |
| 2026-09-28 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -14.974% | 10 | 239 | -77.229% |
| 2026-09-25 | 17.5300 | 20.9700 | 17.1800 | 20.9700 | +16.435% | 19 | 234 | -80.639% |
| 2026-09-23 | 25.1400 | 25.1400 | 18.0100 | 18.0100 | -39.665% | 4 | 234 | -77.457% |
| 2026-09-21 | 21.6000 | 31.8000 | 21.6000 | 29.8500 | +127.342% | 35 | 260 | -86.399% |
| 2026-09-18 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -9.135% | 10 | 260 | -69.078% |
| 2026-09-17 | 13.5000 | 14.6700 | 13.5000 | 14.4500 | +0.347% | 43 | 228 | -71.903% |
| 2026-09-16 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +18.324% | 1 | 227 | -71.806% |
| 2026-09-15 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -43.917% | 6 | 226 | -66.639% |
| 2026-09-11 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -17.710% | 26 | 225 | -81.290% |
| 2026-09-08 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | -13.824% | 1 | 224 | -84.604% |
| 2026-09-04 | 34.7800 | 34.7800 | 30.6000 | 30.6000 | -20.104% | 168 | 124 | -86.732% |
| 2026-09-03 | 30.9000 | 39.3600 | 30.5300 | 38.3000 | +42.910% | 53 | 109 | -89.399% |
| 2026-09-02 | 27.7800 | 28.8000 | 26.8000 | 26.8000 | +22.430% | 11 | 102 | -84.851% |
| 2026-09-01 | 24.1300 | 24.1300 | 21.7000 | 21.8900 | -44.229% | 9 | 105 | -81.453% |
| 2026-08-28 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | -9.977% | 1 | 106 | -89.656% |
| 2026-08-27 | 42.4000 | 45.1200 | 40.5700 | 43.6000 | +9.273% | 31 | 77 | -90.688% |
| 2026-08-26 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -23.121% | 20 | 57 | -89.825% |
| 2026-08-19 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | -28.611% | 15 | 45 | -92.177% |
| 2026-08-17 | 72.7000 | 72.7000 | 72.7000 | 72.7000 | -3.874% | 1 | 44 | -94.415% |
| 2026-08-14 | 75.6300 | 75.6300 | 75.6300 | 75.6300 | -11.822% | 2 | 44 | -94.632% |
| 2026-08-13 | 78.6000 | 85.7700 | 78.6000 | 85.7700 | +9.289% | 8 | 41 | -95.266% |
| 2026-08-05 | 106.8300 | 106.8300 | 77.8700 | 78.4800 | +5.413% | 82 | 12 | -94.827% |
| 2026-08-04 | 74.4500 | 74.4500 | 74.4500 | 74.4500 | +243.088% | 1 | 11 | -94.547% |
| 2026-07-28 | 21.4500 | 21.7000 | 21.4500 | 21.7000 | -45.912% | 2 | 10 | -81.290% |
| 2026-07-21 | 39.9100 | 40.1200 | 39.9100 | 40.1200 | -34.807% | 6 | 15 | -89.880% |
| 2026-07-06 | 61.4500 | 61.5400 | 61.4500 | 61.5400 | +21.573% | 2 | 15 | -93.403% |
| 2026-07-02 | 50.6200 | 50.6200 | 50.6200 | 50.6200 | -15.450% | 1 | 16 | -91.979% |
| 2026-07-01 | 59.1200 | 59.8700 | 59.1200 | 59.8700 | -18.087% | 6 | 10 | -93.219% |
| 2026-06-18 | 73.5000 | 73.5000 | 73.0900 | 73.0900 | +37.906% | 10 | 10 | -94.445% |
| 2026-06-10 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +10.670% | 5 | 5 | -92.340% |
| 2026-06-09 | 47.8900 | 47.8900 | 47.8900 | 47.8900 | 0.000% | 5 | 0 | -91.522% |