SPXW261130P07340000
SPX Weekly Nov 30 2026 7340.00 Put
optionOPRA
EODOct 27, 2026
38.50USD-19.958%(-9.60)32Vol216OI
SPXW261130P07340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 39.10 | 40.20 | 37.80 | 38.50 | -19.958% | 32 | 216 | 0.000% |
| 2026-10-26 | 48.87 | 48.87 | 48.10 | 48.10 | -23.711% | 4 | 213 | -19.958% |
| 2026-10-22 | 47.77 | 67.57 | 47.77 | 63.05 | +71.099% | 26 | 207 | -38.937% |
| 2026-10-21 | 37.92 | 37.92 | 36.85 | 36.85 | -17.525% | 11 | 202 | +4.478% |
| 2026-10-20 | 49.98 | 49.98 | 44.55 | 44.68 | -15.619% | 10 | 192 | -13.832% |
| 2026-10-19 | 52.95 | 52.95 | 52.95 | 52.95 | -25.085% | 2 | 193 | -27.290% |
| 2026-10-16 | 40.25 | 72.12 | 40.25 | 70.68 | +61.002% | 112 | 113 | -45.529% |
| 2026-10-15 | 46.52 | 48.20 | 43.90 | 43.90 | -12.253% | 4 | 112 | -12.301% |
| 2026-10-14 | 42.10 | 50.03 | 42.10 | 50.03 | +27.660% | 10 | 105 | -23.046% |
| 2026-10-12 | 39.19 | 39.19 | 39.19 | 39.19 | -8.839% | 1 | 104 | -1.761% |
| 2026-10-07 | 42.80 | 42.99 | 42.80 | 42.99 | -2.073% | 2 | 103 | -10.444% |
| 2026-10-06 | 43.90 | 43.90 | 43.90 | 43.90 | -9.671% | 1 | 102 | -12.301% |
| 2026-10-05 | 48.60 | 48.60 | 48.60 | 48.60 | -19.403% | 1 | 101 | -20.782% |
| 2026-10-02 | 58.40 | 62.70 | 58.40 | 60.30 | -25.093% | 3 | 99 | -36.153% |
| 2026-10-01 | 86.30 | 86.30 | 80.50 | 80.50 | +18.122% | 2 | 97 | -52.174% |
| 2026-09-28 | 73.69 | 73.69 | 68.15 | 68.15 | +4.030% | 9 | 89 | -43.507% |
| 2026-09-25 | 65.51 | 65.51 | 65.51 | 65.51 | -5.741% | 1 | 88 | -41.230% |
| 2026-09-23 | 65.60 | 69.50 | 65.60 | 69.50 | -43.784% | 2 | 88 | -44.604% |
| 2026-09-16 | 100.60 | 123.63 | 100.60 | 123.63 | +19.681% | 2 | 88 | -68.859% |
| 2026-09-15 | 103.30 | 103.30 | 103.30 | 103.30 | +1.096% | 12 | 76 | -62.730% |
| 2026-09-14 | 102.18 | 102.18 | 102.18 | 102.18 | +9.588% | 1 | 76 | -62.321% |
| 2026-09-11 | 93.24 | 93.24 | 93.24 | 93.24 | +11.385% | 1 | 75 | -58.709% |
| 2026-09-04 | 83.71 | 83.71 | 83.71 | 83.71 | -8.414% | 8 | 83 | -54.008% |
| 2026-09-03 | 91.40 | 91.40 | 91.40 | 91.40 | -16.108% | 1 | 84 | -57.877% |
| 2026-09-01 | 107.46 | 108.95 | 105.30 | 108.95 | +9.718% | 9 | 77 | -64.663% |
| 2026-08-31 | 99.30 | 99.30 | 99.30 | 99.30 | +3.968% | 1 | 78 | -61.229% |
| 2026-08-27 | 95.51 | 95.51 | 95.51 | 95.51 | -8.410% | 5 | 81 | -59.690% |
| 2026-08-26 | 104.28 | 104.28 | 104.28 | 104.28 | -3.650% | 2 | 79 | -63.080% |
| 2026-08-21 | 108.23 | 108.23 | 108.23 | 108.23 | -28.622% | 1 | 80 | -64.428% |
| 2026-08-03 | 162.75 | 162.75 | 151.63 | 151.63 | -32.084% | 2 | 79 | -74.609% |
| 2026-07-23 | 223.26 | 223.26 | 223.26 | 223.26 | +17.240% | 2 | 81 | -82.756% |
| 2026-07-21 | 190.86 | 191.13 | 190.36 | 190.43 | +5.297% | 73 | 97 | -79.783% |
| 2026-07-10 | 180.85 | 180.85 | 180.85 | 180.85 | -13.527% | 2 | 95 | -78.712% |
| 2026-07-01 | 209.53 | 209.53 | 209.14 | 209.14 | -5.495% | 34 | 79 | -81.591% |
| 2026-06-30 | 221.30 | 221.30 | 221.30 | 221.30 | -13.113% | 1 | 78 | -82.603% |
| 2026-06-29 | 254.70 | 254.70 | 254.70 | 254.70 | -4.216% | 1 | 77 | -84.884% |
| 2026-06-26 | 268.00 | 268.00 | 263.50 | 265.91 | +3.790% | 40 | 38 | -85.521% |
| 2026-06-23 | 256.20 | 256.20 | 256.20 | 256.20 | -1.952% | 9 | 36 | -84.973% |
| 2026-06-17 | 261.30 | 261.30 | 261.30 | 261.30 | +20.687% | 47 | 75 | -85.266% |
| 2026-06-16 | 216.51 | 216.51 | 216.51 | 216.51 | -19.062% | 1 | 74 | -82.218% |
| 2026-06-12 | 277.50 | 278.40 | 259.40 | 267.50 | -7.282% | 27 | 49 | -85.607% |
| 2026-06-11 | 288.51 | 288.51 | 288.51 | 288.51 | +29.070% | 5 | 47 | -86.656% |
| 2026-06-04 | 228.38 | 228.48 | 223.53 | 223.53 | 0.000% | 47 | 0 | -82.776% |