# XSP 27-Nov-26 752 C Price and Volatility History > Price, volume, open interest, and implied volatility history for XSP Nov 27, 2026 752.00 Call. Data as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | OCC Symbol | `XSP 261127C00752000` | | Underlying | XSP | | Expiration | Nov 27, 2026 | | Type | Call | | Strike | 752.00 | Listed XSP expirations: 2026-11-10, 2026-11-11, 2026-11-12, 2026-11-13, 2026-11-16, 2026-11-17, 2026-11-18, 2026-11-19, 2026-11-20, 2026-11-23, 2026-11-24, 2026-11-25, 2026-11-27, 2026-11-30, 2026-12-01, 2026-12-02, 2026-12-03, 2026-12-04, 2026-12-07, 2026-12-08, 2026-12-09, 2026-12-10, 2026-12-11, 2026-12-14, 2026-12-18, 2026-12-31, 2027-01-08, 2027-01-15, 2027-01-29, 2027-02-19, 2027-02-26, 2027-03-19, 2027-03-31, 2027-04-16, 2027-04-30, 2027-05-21, 2027-06-17, 2027-07-16, 2027-08-20, 2027-09-17, 2027-10-15, 2027-11-19, 2027-12-17, 2028-12-15. Change the view with query parameters: `optsym` (an OCC symbol), or `under`, `expiry` (YYYY-MM-DD), `strike` and `pc` (C or P) for the nearest listed contract; `from` and `to` (YYYY-MM-DD) for the history range. Example: `/quotes/option-prices.md?under=XSP&expiry=2026-11-27&strike=752&pc=P`. The strikes of each expiration are on the [option chain](https://www.optionistics.com/quotes/stock-option-chains/XSP.md). Latest session (Nov 9, 2026): Theoretical Price 14.17, Delta 0.5505, Theta -0.3141, Gamma 0.0140, Vega 0.6636, Rho 0.1986. ## Price history 29 sessions from Sep 30, 2026 to Nov 9, 2026 (at most 60); stored history runs 2026-09-30 to 2026-11-09. | Date | Bid | Ask | Last | Charted Price* | Volume | Open Int | Impl Vol | Delta | Stock | |---|---:|---:|---:|---:|---:|---:|---:|---:|---:| | Nov 9, 2026 | 12.79 | 12.99 | 12.64 | 12.89 | 4 | 25 | 0.1692 | 0.5505 | 754.99 | | Nov 6, 2026 | 7.22 | 7.34 | 8.60 | 7.28 | 22 | 7 | 0.1850 | 0.3418 | 737.69 | | Nov 5, 2026 | 7.40 | 7.71 | 8.79 | 7.56 | 8 | 1 | 0.1967 | 0.3315 | 735.37 | | Nov 4, 2026 | 23.50 | 23.95 | 18.17 | 23.73 | 0 | 1 | 0.1784 | 0.6989 | 768.86 | | Nov 3, 2026 | 16.62 | 16.86 | 18.17 | 16.74 | 0 | 1 | 0.1826 | 0.5658 | 756.89 | | Nov 2, 2026 | 15.89 | 16.64 | 18.17 | 16.27 | 0 | 1 | 0.1921 | 0.5341 | 754.14 | | Oct 30, 2026 | 18.12 | 18.52 | 18.17 | 18.17 | 2 | 2 | 0.1783 | 0.5757 | 758.01 | | Oct 29, 2026 | 25.05 | 25.90 | 26.84 | 25.48 | 0 | 2 | 0.1508 | 0.7409 | 772.04 | | Oct 28, 2026 | 30.55 | 31.14 | 26.84 | 30.85 | 0 | 2 | 0.1976 | 0.7094 | 774.40 | | Oct 27, 2026 | 28.21 | 29.05 | 26.84 | 28.63 | 0 | 2 | 0.1852 | 0.7003 | 772.26 | | Oct 26, 2026 | 25.30 | 25.73 | 26.84 | 25.52 | 0 | 2 | 0.1822 | 0.6611 | 767.68 | | Oct 23, 2026 | 22.53 | 22.86 | 26.84 | 22.70 | 0 | 2 | 0.1801 | 0.6104 | 762.37 | | Oct 22, 2026 | 25.93 | 26.27 | 26.84 | 26.10 | 0 | 2 | 0.1877 | 0.6395 | 766.34 | | Oct 21, 2026 | 31.85 | 33.27 | 26.84 | 32.56 | 0 | 2 | 0.1863 | 0.7125 | 775.72 | | Oct 20, 2026 | 29.02 | 29.52 | 26.84 | 29.27 | 0 | 2 | 0.1816 | 0.6804 | 771.26 | | Oct 19, 2026 | 27.87 | 28.25 | 26.84 | 28.06 | 0 | 2 | 0.1820 | 0.6611 | 769.07 | | Oct 16, 2026 | 24.98 | 26.94 | 26.84 | 26.84 | 1 | 3 | 0.1833 | 0.6314 | 765.94 | | Oct 15, 2026 | 31.99 | 32.40 | 32.23 | 32.23 | 0 | 3 | 0.1785 | 0.6984 | 774.41 | | Oct 14, 2026 | 30.29 | 31.07 | 32.23 | 30.68 | 3 | 0 | 0.1783 | 0.6783 | 771.89 | | Oct 13, 2026 | 37.16 | 37.96 | 0.00 | 37.56 | 0 | 0 | 0.1843 | 0.7319 | 780.55 | | Oct 12, 2026 | 36.99 | 37.85 | 0.00 | 37.42 | 0 | 0 | 0.1792 | 0.7363 | 780.72 | | Oct 9, 2026 | 37.84 | 38.61 | 0.00 | 38.23 | 0 | 0 | 0.1784 | 0.7346 | 781.15 | | Oct 8, 2026 | 35.14 | 35.61 | 0.00 | 35.38 | 0 | 0 | 0.1811 | 0.7002 | 776.54 | | Oct 7, 2026 | 37.36 | 39.10 | 0.00 | 38.23 | 0 | 0 | 0.1819 | 0.7217 | 780.18 | | Oct 6, 2026 | 39.29 | 40.37 | 0.00 | 39.83 | 0 | 0 | 0.1836 | 0.7291 | 781.89 | | Oct 5, 2026 | 36.20 | 36.70 | 0.00 | 36.45 | 0 | 0 | 0.1801 | 0.7026 | 777.40 | | Oct 2, 2026 | 32.75 | 33.37 | 0.00 | 33.06 | 0 | 0 | 0.1759 | 0.6684 | 772.27 | | Oct 1, 2026 | 29.36 | 30.03 | 0.00 | 29.70 | 0 | 0 | 0.1767 | 0.6279 | 766.65 | | Sep 30, 2026 | 27.89 | 28.79 | 0.00 | 28.34 | 0 | 0 | 0.1714 | 0.6194 | 765.15 | \* Last Price is the last trade price; Charted Price the split between the bid and ask; Theoretical Price is derived using the historical volatility of the underlying stock or index. Note: Theoretical prices are used for option contracts on stocks that had large intra-day price swings, are new issues, are lightly traded, or are deep in the money or deep out of the money. Theoretical prices do not necessarily represent prices that may be available in an actual market. This chart is for informational purposes only and should not be used as the basis for any investment decision. ## More for XSP - [Quote](https://www.optionistics.com/quotes/stock-quotes/XSP.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/XSP.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/XSP.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=XSP) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/XSP.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/XSP.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/XSP.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/XSP.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt