SPXW261130C08500000
SPX Weekly Nov 30 2026 8500.00 Call
optionOPRA
EODOct 26, 2026
0.77USD+2.667%(+0.02)4Vol1,199OI
SPXW261130C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.8000 | 0.9200 | 0.7700 | 0.7700 | +2.667% | 4 | 1,196 | 0.000% |
| 2026-10-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 4 | 1,196 | +2.667% |
| 2026-10-22 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | -43.333% | 14 | 1,193 | -9.412% |
| 2026-10-21 | 1.2200 | 1.6000 | 1.2200 | 1.5000 | +26.050% | 15 | 1,195 | -48.667% |
| 2026-10-20 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +16.667% | 1 | 1,196 | -35.294% |
| 2026-10-16 | 1.0000 | 1.0200 | 0.8500 | 1.0200 | -21.538% | 59 | 939 | -24.510% |
| 2026-10-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +36.842% | 26 | 965 | -40.769% |
| 2026-10-14 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | -45.714% | 29 | 964 | -18.947% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -27.984% | 1 | 964 | -56.000% |
| 2026-10-12 | 2.6500 | 2.6500 | 2.3500 | 2.4300 | -21.865% | 8 | 963 | -68.313% |
| 2026-10-09 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +24.400% | 1 | 963 | -75.241% |
| 2026-10-08 | 3.1000 | 3.1000 | 2.4000 | 2.5000 | -39.467% | 63 | 945 | -69.200% |
| 2026-10-07 | 3.4100 | 4.1600 | 3.4100 | 4.1300 | -41.831% | 26 | 943 | -81.356% |
| 2026-10-06 | 6.8600 | 7.5000 | 6.8600 | 7.1000 | +33.962% | 229 | 1,131 | -89.155% |
| 2026-10-05 | 4.0000 | 5.3000 | 4.0000 | 5.3000 | +47.222% | 33 | 1,116 | -85.472% |
| 2026-10-02 | 4.4000 | 4.9000 | 3.6000 | 3.6000 | +44.000% | 15 | 1,119 | -78.611% |
| 2026-10-01 | 3.0000 | 3.0000 | 2.5000 | 2.5000 | -19.355% | 9 | 1,116 | -69.200% |
| 2026-09-30 | 3.7000 | 3.7400 | 3.1000 | 3.1000 | +10.714% | 189 | 1,195 | -75.161% |
| 2026-09-29 | 3.4000 | 3.4000 | 2.8000 | 2.8000 | -22.222% | 7 | 1,193 | -72.500% |
| 2026-09-28 | 4.5000 | 4.5000 | 3.6000 | 3.6000 | -37.931% | 2 | 1,193 | -78.611% |
| 2026-09-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +16.000% | 2 | 1,197 | -86.724% |
| 2026-09-24 | 3.9000 | 5.0000 | 3.9000 | 5.0000 | +11.111% | 32 | 1,187 | -84.600% |
| 2026-09-23 | 5.2400 | 5.2500 | 4.5000 | 4.5000 | -44.030% | 13 | 1,185 | -82.889% |
| 2026-09-22 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -8.636% | 1 | 1,185 | -90.423% |
| 2026-09-21 | 6.5400 | 9.5000 | 6.3000 | 8.8000 | +220.000% | 64 | 1,175 | -91.250% |
| 2026-09-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -11.290% | 1 | 1,175 | -72.000% |
| 2026-09-15 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -25.121% | 2 | 1,176 | -75.161% |
| 2026-09-14 | 3.9900 | 4.1400 | 3.7500 | 4.1400 | -18.824% | 6 | 1,177 | -81.401% |
| 2026-09-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -18.269% | 21 | 1,174 | -84.902% |
| 2026-09-09 | 6.3000 | 6.3000 | 6.2400 | 6.2400 | -17.895% | 2 | 1,173 | -87.660% |
| 2026-09-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -28.906% | 1 | 1,173 | -89.868% |
| 2026-09-04 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -10.017% | 1 | 1,172 | -92.797% |
| 2026-09-03 | 11.1000 | 11.8800 | 11.1000 | 11.8800 | +46.667% | 1,002 | 253 | -93.519% |
| 2026-09-02 | 7.8000 | 8.1000 | 7.8000 | 8.1000 | +19.118% | 20 | 238 | -90.494% |
| 2026-09-01 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | -57.098% | 3 | 235 | -88.676% |
| 2026-08-28 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +7.823% | 2 | 235 | -95.142% |
| 2026-08-27 | 13.0200 | 14.7000 | 13.0200 | 14.7000 | +20.492% | 4 | 235 | -94.762% |
| 2026-08-25 | 13.0700 | 13.0700 | 12.2000 | 12.2000 | +3.390% | 10 | 228 | -93.689% |
| 2026-08-24 | 11.8100 | 11.8100 | 11.1000 | 11.8000 | -15.533% | 51 | 212 | -93.475% |
| 2026-08-21 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -17.532% | 3 | 209 | -94.488% |
| 2026-08-18 | 18.2000 | 18.3000 | 16.9400 | 16.9400 | -39.152% | 49 | 170 | -95.455% |
| 2026-08-17 | 30.8000 | 30.8000 | 27.8400 | 27.8400 | +2.128% | 2 | 170 | -97.234% |
| 2026-08-12 | 27.4000 | 27.4000 | 27.2600 | 27.2600 | -17.394% | 8 | 161 | -97.175% |
| 2026-08-11 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -5.983% | 10 | 161 | -97.667% |
| 2026-08-10 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -14.847% | 1 | 161 | -97.806% |
| 2026-08-04 | 40.5000 | 41.2200 | 40.4500 | 41.2200 | +524.545% | 5 | 157 | -98.132% |
| 2026-07-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +15.789% | 3 | 160 | -88.333% |
| 2026-07-29 | 7.1400 | 7.1400 | 5.7000 | 5.7000 | -32.941% | 47 | 145 | -86.491% |
| 2026-07-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.974% | 1 | 145 | -90.941% |
| 2026-07-27 | 8.5000 | 8.5000 | 7.8000 | 7.8000 | -20.000% | 2 | 144 | -90.128% |
| 2026-07-24 | 10.3500 | 10.6000 | 9.7500 | 9.7500 | +9.551% | 8 | 144 | -92.103% |
| 2026-07-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -34.074% | 1 | 143 | -91.348% |
| 2026-07-22 | 15.3000 | 15.3000 | 13.5000 | 13.5000 | -6.185% | 101 | 42 | -94.296% |
| 2026-07-17 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -43.123% | 2 | 41 | -94.649% |
| 2026-07-09 | 25.6000 | 25.6000 | 25.3000 | 25.3000 | +10.771% | 32 | 15 | -96.957% |
| 2026-06-29 | 20.8000 | 22.8400 | 20.8000 | 22.8400 | +20.847% | 3 | 14 | -96.629% |
| 2026-06-26 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -8.696% | 1 | 14 | -95.926% |
| 2026-06-25 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +9.814% | 1 | 13 | -96.280% |
| 2026-06-24 | 24.8000 | 24.8000 | 18.8500 | 18.8500 | -44.559% | 5 | 8 | -95.915% |
| 2026-06-17 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -30.328% | 5 | 7 | -97.735% |
| 2026-06-15 | 48.8000 | 48.8000 | 48.8000 | 48.8000 | +41.860% | 1 | 6 | -98.422% |
| 2026-06-12 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +8.517% | 5 | 1 | -97.762% |
| 2026-06-09 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -39.074% | 1 | 1 | -97.571% |
| 2026-06-04 | 52.0300 | 52.0300 | 52.0300 | 52.0300 | -21.405% | 1 | 1 | -98.520% |
| 2026-06-02 | 63.4000 | 66.2000 | 63.4000 | 66.2000 | 0.000% | 4 | 0 | -98.837% |