SPXW261130P07600000
SPX Weekly Nov 30 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
61.86USD-21.597%(-17.04)89Vol3,708OI
SPXW261130P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.73 | 78.73 | 61.86 | 61.86 | -21.597% | 89 | 3,764 | 0.000% |
| 2026-10-27 | 84.70 | 92.12 | 76.50 | 78.90 | -19.243% | 1,076 | 3,613 | -21.597% |
| 2026-10-26 | 110.00 | 110.00 | 88.05 | 97.70 | -19.655% | 466 | 3,686 | -36.684% |
| 2026-10-23 | 130.57 | 134.73 | 109.60 | 121.60 | +9.313% | 278 | 3,472 | -49.128% |
| 2026-10-22 | 93.85 | 123.00 | 93.85 | 111.24 | +52.384% | 151 | 3,522 | -44.391% |
| 2026-10-21 | 83.02 | 83.02 | 71.46 | 73.00 | -17.243% | 157 | 3,415 | -15.260% |
| 2026-10-20 | 101.34 | 107.12 | 81.47 | 88.21 | -11.240% | 40 | 3,422 | -29.872% |
| 2026-10-19 | 95.67 | 99.38 | 85.88 | 99.38 | -15.958% | 1,036 | 3,565 | -37.754% |
| 2026-10-16 | 77.30 | 135.90 | 77.27 | 118.25 | +47.499% | 149 | 3,547 | -47.687% |
| 2026-10-15 | 106.81 | 109.37 | 80.17 | 80.17 | -14.348% | 503 | 3,228 | -22.839% |
| 2026-10-14 | 78.00 | 104.80 | 72.90 | 93.60 | +27.538% | 114 | 3,200 | -33.910% |
| 2026-10-13 | 72.99 | 74.55 | 72.99 | 73.39 | +0.576% | 6 | 3,196 | -15.711% |
| 2026-10-12 | 70.18 | 72.97 | 69.37 | 72.97 | -0.027% | 235 | 3,355 | -15.225% |
| 2026-10-09 | 82.36 | 82.36 | 72.99 | 72.99 | -16.344% | 50 | 3,322 | -15.249% |
| 2026-10-08 | 85.85 | 99.74 | 83.37 | 87.25 | +9.432% | 1,290 | 2,104 | -29.100% |
| 2026-10-07 | 89.72 | 90.63 | 79.73 | 79.73 | +5.996% | 12 | 2,102 | -22.413% |
| 2026-10-06 | 79.95 | 79.95 | 73.00 | 75.22 | -16.691% | 419 | 2,463 | -17.761% |
| 2026-10-05 | 101.59 | 101.59 | 86.70 | 90.29 | -14.724% | 632 | 1,856 | -31.487% |
| 2026-10-02 | 106.03 | 112.90 | 101.70 | 105.88 | -17.346% | 58 | 1,851 | -41.575% |
| 2026-10-01 | 145.85 | 152.60 | 126.60 | 128.10 | -1.416% | 22 | 1,848 | -51.710% |
| 2026-09-30 | 111.89 | 129.94 | 111.89 | 129.94 | -2.667% | 16 | 1,842 | -52.393% |
| 2026-09-29 | 122.13 | 133.50 | 122.13 | 133.50 | +8.846% | 703 | 1,227 | -53.663% |
| 2026-09-28 | 122.40 | 128.30 | 118.48 | 122.65 | +15.740% | 111 | 1,139 | -49.564% |
| 2026-09-25 | 113.65 | 121.17 | 105.97 | 105.97 | -16.361% | 26 | 1,129 | -41.625% |
| 2026-09-24 | 121.60 | 126.80 | 120.20 | 126.70 | +4.745% | 12 | 1,129 | -51.176% |
| 2026-09-23 | 107.75 | 125.19 | 107.75 | 120.96 | +19.608% | 17 | 1,113 | -48.859% |
| 2026-09-22 | 103.31 | 103.63 | 101.13 | 101.13 | -5.917% | 8 | 1,110 | -38.831% |
| 2026-09-21 | 124.50 | 124.50 | 105.43 | 107.49 | -24.143% | 45 | 1,101 | -42.450% |
| 2026-09-18 | 158.97 | 158.97 | 141.70 | 141.70 | -4.899% | 13 | 1,092 | -56.344% |
| 2026-09-17 | 149.47 | 156.82 | 148.86 | 149.00 | -24.354% | 385 | 726 | -58.483% |
| 2026-09-16 | 163.30 | 208.00 | 163.30 | 196.97 | +12.490% | 11 | 724 | -68.594% |
| 2026-09-15 | 183.82 | 183.82 | 175.10 | 175.10 | +8.934% | 14 | 716 | -64.672% |
| 2026-09-14 | 172.29 | 179.80 | 159.29 | 160.74 | +6.043% | 12 | 716 | -61.515% |
| 2026-09-11 | 152.00 | 158.80 | 151.58 | 151.58 | -19.875% | 15 | 714 | -59.190% |
| 2026-09-10 | 192.44 | 192.44 | 180.26 | 189.18 | +14.239% | 429 | 512 | -67.301% |
| 2026-09-09 | 158.90 | 166.55 | 158.90 | 165.60 | +8.505% | 16 | 504 | -62.645% |
| 2026-09-08 | 144.83 | 152.62 | 144.83 | 152.62 | +10.650% | 53 | 503 | -59.468% |
| 2026-09-04 | 130.51 | 137.93 | 130.51 | 137.93 | +6.559% | 20 | 491 | -55.151% |
| 2026-09-03 | 143.90 | 143.90 | 129.12 | 129.44 | -16.839% | 18 | 490 | -52.210% |
| 2026-09-02 | 155.65 | 155.65 | 155.65 | 155.65 | -10.350% | 1 | 490 | -60.257% |
| 2026-09-01 | 172.65 | 176.18 | 158.33 | 173.62 | +13.872% | 107 | 489 | -64.370% |
| 2026-08-31 | 159.98 | 159.98 | 152.47 | 152.47 | +2.604% | 15 | 485 | -59.428% |
| 2026-08-28 | 145.15 | 151.31 | 140.79 | 148.60 | +0.650% | 32 | 493 | -58.371% |
| 2026-08-27 | 160.10 | 160.10 | 147.00 | 147.64 | -9.434% | 14 | 488 | -58.101% |
| 2026-08-26 | 170.87 | 171.86 | 163.02 | 163.02 | -4.572% | 13 | 496 | -62.054% |
| 2026-08-25 | 171.19 | 174.00 | 170.83 | 170.83 | -5.655% | 6 | 492 | -63.789% |
| 2026-08-24 | 181.07 | 181.07 | 181.07 | 181.07 | +4.992% | 1 | 492 | -65.836% |
| 2026-08-21 | 176.46 | 176.46 | 172.09 | 172.46 | -6.647% | 28 | 487 | -64.131% |
| 2026-08-20 | 174.01 | 184.74 | 174.01 | 184.74 | +9.958% | 5 | 486 | -66.515% |
| 2026-08-19 | 168.51 | 173.33 | 163.66 | 168.01 | -4.810% | 16 | 478 | -63.181% |
| 2026-08-18 | 178.30 | 178.30 | 174.51 | 176.50 | +8.455% | 6 | 478 | -64.952% |
| 2026-08-17 | 155.87 | 162.97 | 155.61 | 162.74 | +4.912% | 25 | 477 | -61.988% |
| 2026-08-14 | 152.77 | 156.55 | 151.75 | 155.12 | +0.727% | 10 | 475 | -60.121% |
| 2026-08-13 | 158.92 | 159.04 | 154.00 | 154.00 | -7.341% | 120 | 420 | -59.831% |
| 2026-08-12 | 166.20 | 166.20 | 166.20 | 166.20 | -4.521% | 1 | 421 | -62.780% |
| 2026-08-11 | 174.07 | 174.07 | 174.07 | 174.07 | +3.984% | 5 | 421 | -64.463% |
| 2026-08-10 | 167.40 | 167.40 | 167.40 | 167.40 | -4.572% | 1 | 421 | -63.047% |
| 2026-08-07 | 178.17 | 178.17 | 175.42 | 175.42 | -4.074% | 8 | 421 | -64.736% |
| 2026-08-06 | 182.87 | 182.87 | 182.87 | 182.87 | +1.369% | 1 | 420 | -66.173% |
| 2026-08-05 | 183.80 | 183.80 | 180.40 | 180.40 | -1.259% | 152 | 365 | -65.710% |
| 2026-08-04 | 204.66 | 204.73 | 181.86 | 182.70 | -18.182% | 19 | 374 | -66.141% |
| 2026-08-03 | 227.05 | 227.05 | 223.30 | 223.30 | -21.226% | 12 | 362 | -72.297% |
| 2026-07-31 | 283.47 | 283.47 | 283.47 | 283.47 | -5.295% | 10 | 352 | -78.178% |
| 2026-07-30 | 299.32 | 299.32 | 299.32 | 299.32 | -9.871% | 24 | 328 | -79.333% |
| 2026-07-23 | 308.50 | 334.52 | 307.43 | 332.10 | +10.829% | 47 | 288 | -81.373% |
| 2026-07-17 | 317.87 | 317.87 | 288.40 | 299.65 | +9.393% | 9 | 288 | -79.356% |
| 2026-07-13 | 273.92 | 273.92 | 273.92 | 273.92 | -19.768% | 1 | 288 | -77.417% |
| 2026-06-24 | 341.41 | 341.41 | 341.41 | 341.41 | +13.237% | 1 | 76 | -81.881% |
| 2026-06-16 | 301.50 | 301.50 | 301.50 | 301.50 | -8.711% | 8 | 68 | -79.483% |
| 2026-06-05 | 330.27 | 330.27 | 330.27 | 330.27 | +12.497% | 2 | 68 | -81.270% |
| 2026-06-02 | 294.37 | 294.60 | 293.07 | 293.58 | 0.000% | 71 | 0 | -78.929% |