SPXW261130C08300000
SPX Weekly Nov 30 2026 8300.00 Call
optionOPRA
EODOct 28, 2026
2.70USD+3.846%(+0.10)10Vol446OI
SPXW261130C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.7600 | 2.7600 | 2.5700 | 2.7000 | +3.846% | 10 | 446 | 0.000% |
| 2026-10-27 | 2.5500 | 2.6000 | 2.2700 | 2.6000 | +23.810% | 17 | 449 | +3.846% |
| 2026-10-26 | 2.1300 | 2.6500 | 2.0000 | 2.1000 | +16.667% | 11 | 444 | +28.571% |
| 2026-10-23 | 1.9900 | 2.0300 | 1.7900 | 1.8000 | -26.531% | 21 | 438 | +50.000% |
| 2026-10-22 | 2.9000 | 2.9000 | 2.3600 | 2.4500 | -48.958% | 87 | 465 | +10.204% |
| 2026-10-21 | 3.6400 | 5.2000 | 3.6400 | 4.8000 | +39.130% | 21 | 451 | -43.750% |
| 2026-10-20 | 3.6500 | 3.6500 | 3.3200 | 3.4500 | +15.000% | 20 | 439 | -21.739% |
| 2026-10-19 | 2.8000 | 3.6500 | 2.7800 | 3.0000 | +20.000% | 40 | 430 | -10.000% |
| 2026-10-16 | 4.2200 | 4.2200 | 2.3300 | 2.5000 | -43.820% | 66 | 397 | +8.000% |
| 2026-10-15 | 4.3000 | 4.4500 | 4.2000 | 4.4500 | +14.103% | 11 | 397 | -39.326% |
| 2026-10-14 | 5.8500 | 5.8500 | 3.4000 | 3.9000 | -50.445% | 25 | 390 | -30.769% |
| 2026-10-13 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -11.672% | 20 | 372 | -65.693% |
| 2026-10-12 | 10.5600 | 10.5600 | 8.5000 | 8.9100 | -19.367% | 12 | 367 | -69.697% |
| 2026-10-09 | 11.4100 | 11.4100 | 11.0500 | 11.0500 | +29.543% | 14 | 375 | -75.566% |
| 2026-10-08 | 10.7900 | 10.7900 | 8.2000 | 8.5300 | -39.158% | 14 | 377 | -68.347% |
| 2026-10-07 | 12.1500 | 14.0500 | 12.1000 | 14.0200 | -21.807% | 5 | 378 | -80.742% |
| 2026-10-06 | 18.8500 | 22.6500 | 17.9300 | 17.9300 | +10.271% | 27 | 363 | -84.941% |
| 2026-10-05 | 12.3400 | 16.2600 | 11.9200 | 16.2600 | +47.684% | 14 | 360 | -83.395% |
| 2026-10-02 | 13.2200 | 14.5000 | 11.0100 | 11.0100 | +23.708% | 24 | 356 | -75.477% |
| 2026-10-01 | 7.2000 | 8.9000 | 6.8500 | 8.9000 | -6.316% | 126 | 473 | -69.663% |
| 2026-09-30 | 13.3000 | 13.3000 | 9.5000 | 9.5000 | -6.771% | 17 | 472 | -71.579% |
| 2026-09-29 | 10.5300 | 10.5300 | 8.6000 | 10.1900 | -7.026% | 62 | 441 | -73.503% |
| 2026-09-28 | 12.8000 | 12.8000 | 10.2000 | 10.9600 | -33.776% | 120 | 344 | -75.365% |
| 2026-09-25 | 13.0200 | 16.5500 | 12.5000 | 16.5500 | +16.549% | 14 | 344 | -83.686% |
| 2026-09-24 | 11.9000 | 14.2000 | 11.9000 | 14.2000 | -13.992% | 8 | 339 | -80.986% |
| 2026-09-23 | 19.3900 | 19.3900 | 16.5100 | 16.5100 | -32.113% | 6 | 339 | -83.646% |
| 2026-09-22 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | +4.288% | 1 | 338 | -88.898% |
| 2026-09-21 | 18.1600 | 24.4500 | 18.1600 | 23.3200 | +115.926% | 16 | 329 | -88.422% |
| 2026-09-17 | 10.5000 | 11.0600 | 10.5000 | 10.8000 | -0.917% | 3 | 331 | -75.000% |
| 2026-09-16 | 10.5000 | 10.9000 | 10.5000 | 10.9000 | +18.221% | 6 | 325 | -75.229% |
| 2026-09-15 | 10.6000 | 10.6000 | 9.2200 | 9.2200 | -22.325% | 11 | 320 | -70.716% |
| 2026-09-14 | 11.8000 | 11.8700 | 11.8000 | 11.8700 | -9.458% | 3 | 318 | -77.254% |
| 2026-09-10 | 13.4400 | 13.4400 | 13.0000 | 13.1100 | -23.690% | 3 | 319 | -79.405% |
| 2026-09-09 | 16.2000 | 17.1800 | 16.2000 | 17.1800 | -20.315% | 21 | 326 | -84.284% |
| 2026-09-08 | 20.6200 | 21.5600 | 20.6200 | 21.5600 | -29.542% | 15 | 316 | -87.477% |
| 2026-09-03 | 25.0000 | 30.8700 | 23.9800 | 30.6000 | +47.115% | 21 | 321 | -91.176% |
| 2026-09-02 | 18.6600 | 22.8000 | 18.5000 | 20.8000 | +18.789% | 62 | 310 | -87.019% |
| 2026-09-01 | 18.6200 | 21.0700 | 17.2500 | 17.5100 | -21.830% | 48 | 314 | -84.580% |
| 2026-08-31 | 23.7200 | 23.7700 | 22.4000 | 22.4000 | -25.507% | 7 | 320 | -87.946% |
| 2026-08-28 | 30.0700 | 30.0700 | 30.0700 | 30.0700 | -5.737% | 6 | 315 | -91.021% |
| 2026-08-26 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +8.026% | 1 | 314 | -91.536% |
| 2026-08-24 | 28.9000 | 29.5300 | 28.9000 | 29.5300 | -6.194% | 12 | 314 | -90.857% |
| 2026-08-20 | 31.4800 | 31.4800 | 31.4800 | 31.4800 | -25.929% | 2 | 312 | -91.423% |
| 2026-08-19 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +0.830% | 16 | 296 | -93.647% |
| 2026-08-18 | 44.2000 | 44.2000 | 42.1500 | 42.1500 | -30.902% | 2 | 296 | -93.594% |
| 2026-08-17 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | -13.352% | 21 | 275 | -95.574% |
| 2026-08-13 | 66.6000 | 70.4000 | 66.6000 | 70.4000 | +20.858% | 125 | 183 | -96.165% |
| 2026-08-12 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | -1.104% | 6 | 186 | -95.365% |
| 2026-08-11 | 68.5000 | 68.5500 | 58.9000 | 58.9000 | -11.615% | 5 | 183 | -95.416% |
| 2026-08-10 | 66.6400 | 66.6400 | 66.6400 | 66.6400 | +2.665% | 1 | 183 | -95.948% |
| 2026-08-05 | 95.6300 | 95.6300 | 64.9100 | 64.9100 | +4.022% | 159 | 51 | -95.840% |
| 2026-08-04 | 62.2800 | 62.4000 | 62.2800 | 62.4000 | +59.306% | 2 | 52 | -95.673% |
| 2026-08-03 | 33.6500 | 39.1700 | 33.6500 | 39.1700 | +115.694% | 10 | 45 | -93.107% |
| 2026-07-29 | 17.2200 | 18.1600 | 17.2200 | 18.1600 | -10.321% | 2 | 43 | -85.132% |
| 2026-07-24 | 20.5500 | 20.5500 | 20.2500 | 20.2500 | -3.800% | 4 | 42 | -86.667% |
| 2026-07-23 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -22.922% | 4 | 38 | -87.173% |
| 2026-07-20 | 27.3100 | 27.3100 | 27.3100 | 27.3100 | -49.388% | 4 | 38 | -90.114% |
| 2026-07-10 | 47.8900 | 54.0700 | 47.8300 | 53.9600 | +15.893% | 8 | 39 | -94.996% |
| 2026-07-07 | 46.6200 | 46.6200 | 46.5600 | 46.5600 | -10.992% | 2 | 40 | -94.201% |
| 2026-07-06 | 52.3100 | 52.3100 | 52.3100 | 52.3100 | -1.488% | 1 | 40 | -94.838% |
| 2026-07-01 | 53.1000 | 53.1000 | 53.1000 | 53.1000 | +10.856% | 2 | 38 | -94.915% |
| 2026-06-30 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +20.080% | 6 | 38 | -94.363% |
| 2026-06-29 | 39.8900 | 39.8900 | 39.8900 | 39.8900 | +14.037% | 2 | 38 | -93.231% |
| 2026-06-26 | 38.1000 | 38.1000 | 34.0500 | 34.9800 | -46.920% | 3 | 36 | -92.281% |
| 2026-06-18 | 62.6000 | 65.9000 | 62.6000 | 65.9000 | -22.671% | 34 | 15 | -95.903% |
| 2026-06-15 | 86.1800 | 86.5000 | 85.1100 | 85.2200 | +33.365% | 22 | 22 | -96.832% |
| 2026-06-08 | 63.9000 | 63.9000 | 63.9000 | 63.9000 | -20.651% | 4 | 18 | -95.775% |
| 2026-06-05 | 78.4400 | 80.5300 | 78.4400 | 80.5300 | -10.223% | 2 | 16 | -96.647% |
| 2026-06-04 | 89.3900 | 89.7000 | 89.3900 | 89.7000 | -16.798% | 2 | 14 | -96.990% |
| 2026-06-03 | 107.8100 | 107.8100 | 107.8100 | 107.8100 | -0.176% | 1 | 13 | -97.496% |
| 2026-06-02 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | -1.907% | 2 | 9 | -97.500% |
| 2026-06-01 | 99.6000 | 110.1000 | 99.6000 | 110.1000 | 0.000% | 9 | 0 | -97.548% |