SPXW261130P07610000
SPX Weekly Nov 30 2026 7610.00 Put
optionOPRA
EODOct 28, 2026
76.72USD-7.074%(-5.84)9Vol357OI
SPXW261130P07610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 77.09 | 77.09 | 68.85 | 76.72 | -7.074% | 9 | 358 | 0.000% |
| 2026-10-27 | 94.67 | 94.74 | 81.60 | 82.56 | -18.314% | 30 | 380 | -7.074% |
| 2026-10-26 | 107.23 | 107.23 | 91.03 | 101.07 | -26.904% | 39 | 398 | -24.092% |
| 2026-10-23 | 138.27 | 138.27 | 138.27 | 138.27 | +17.577% | 7 | 391 | -44.514% |
| 2026-10-22 | 117.60 | 117.60 | 117.60 | 117.60 | +57.662% | 2 | 391 | -34.762% |
| 2026-10-21 | 85.42 | 85.42 | 74.59 | 74.59 | -22.745% | 77 | 389 | +2.856% |
| 2026-10-20 | 96.55 | 96.55 | 96.55 | 96.55 | -1.157% | 1 | 388 | -20.539% |
| 2026-10-19 | 95.96 | 97.68 | 95.96 | 97.68 | -21.523% | 3 | 387 | -21.458% |
| 2026-10-16 | 85.38 | 139.00 | 85.38 | 124.47 | +29.995% | 43 | 354 | -38.363% |
| 2026-10-15 | 105.30 | 105.30 | 90.52 | 95.75 | -2.890% | 118 | 367 | -19.875% |
| 2026-10-14 | 84.66 | 103.20 | 82.83 | 98.60 | +38.678% | 11 | 361 | -22.191% |
| 2026-10-12 | 74.90 | 74.90 | 71.10 | 71.10 | -5.452% | 3 | 360 | +7.904% |
| 2026-10-09 | 75.20 | 75.20 | 75.20 | 75.20 | -23.531% | 1 | 359 | +2.021% |
| 2026-10-08 | 87.51 | 98.34 | 87.51 | 98.34 | +7.019% | 5 | 306 | -21.985% |
| 2026-10-07 | 93.07 | 93.07 | 91.89 | 91.89 | +18.782% | 50 | 257 | -16.509% |
| 2026-10-06 | 82.95 | 82.95 | 75.60 | 77.36 | -15.721% | 23 | 268 | -0.827% |
| 2026-10-05 | 97.44 | 97.50 | 91.79 | 91.79 | -16.403% | 19 | 255 | -16.418% |
| 2026-10-02 | 104.77 | 111.00 | 104.77 | 109.80 | -25.000% | 5 | 253 | -30.128% |
| 2026-10-01 | 146.40 | 146.40 | 146.40 | 146.40 | +10.366% | 1 | 252 | -47.596% |
| 2026-09-30 | 114.46 | 132.65 | 114.46 | 132.65 | -2.564% | 3 | 252 | -42.164% |
| 2026-09-29 | 136.14 | 136.14 | 136.14 | 136.14 | +22.022% | 1 | 251 | -43.646% |
| 2026-09-25 | 111.57 | 111.57 | 111.57 | 111.57 | -14.897% | 1 | 252 | -31.236% |
| 2026-09-24 | 131.10 | 131.10 | 131.10 | 131.10 | -16.899% | 2 | 251 | -41.480% |
| 2026-09-18 | 157.76 | 157.76 | 157.76 | 157.76 | +3.524% | 2 | 251 | -51.369% |
| 2026-09-17 | 152.39 | 152.39 | 152.39 | 152.39 | -12.645% | 1 | 250 | -49.655% |
| 2026-09-16 | 174.45 | 174.45 | 174.45 | 174.45 | +0.652% | 2 | 248 | -56.022% |
| 2026-09-14 | 173.32 | 173.32 | 173.32 | 173.32 | -9.917% | 1 | 247 | -55.735% |
| 2026-09-10 | 191.08 | 192.40 | 188.20 | 192.40 | +14.900% | 38 | 277 | -60.125% |
| 2026-09-09 | 169.80 | 169.80 | 167.11 | 167.45 | +9.516% | 3 | 274 | -54.183% |
| 2026-09-08 | 152.90 | 152.90 | 152.90 | 152.90 | +9.074% | 2 | 272 | -49.823% |
| 2026-09-04 | 136.34 | 141.06 | 136.34 | 140.18 | +4.690% | 39 | 238 | -45.270% |
| 2026-09-03 | 146.75 | 146.75 | 133.86 | 133.90 | -16.045% | 213 | 36 | -42.704% |
| 2026-09-02 | 159.49 | 159.49 | 159.49 | 159.49 | -9.704% | 6 | 36 | -51.897% |
| 2026-09-01 | 173.95 | 176.63 | 165.85 | 176.63 | +16.334% | 18 | 34 | -56.565% |
| 2026-08-31 | 159.83 | 163.55 | 151.83 | 151.83 | -2.959% | 12 | 28 | -49.470% |
| 2026-08-28 | 146.49 | 156.46 | 139.31 | 156.46 | +4.495% | 23 | 25 | -50.965% |
| 2026-08-27 | 149.96 | 149.96 | 149.73 | 149.73 | -9.556% | 4 | 24 | -48.761% |
| 2026-08-26 | 172.09 | 175.83 | 165.55 | 165.55 | -5.020% | 12 | 24 | -53.658% |
| 2026-08-25 | 175.72 | 175.72 | 174.30 | 174.30 | -3.850% | 8 | 23 | -55.984% |
| 2026-08-24 | 176.95 | 182.44 | 176.95 | 181.28 | +2.424% | 16 | 19 | -57.679% |
| 2026-08-21 | 171.59 | 176.99 | 171.59 | 176.99 | -2.646% | 10 | 17 | -56.653% |
| 2026-08-20 | 181.80 | 181.80 | 181.80 | 181.80 | +9.749% | 1 | 16 | -57.800% |
| 2026-08-17 | 165.65 | 165.65 | 165.65 | 165.65 | +4.531% | 2 | 16 | -53.685% |
| 2026-08-14 | 153.69 | 158.47 | 153.69 | 158.47 | +1.382% | 8 | 14 | -51.587% |
| 2026-08-13 | 157.71 | 157.71 | 156.31 | 156.31 | -6.278% | 3 | 12 | -50.918% |
| 2026-08-12 | 166.78 | 166.78 | 166.78 | 166.78 | -3.467% | 1 | 13 | -53.999% |
| 2026-08-10 | 172.77 | 172.77 | 172.77 | 172.77 | -50.230% | 1 | 12 | -55.594% |
| 2026-07-29 | 320.77 | 347.14 | 320.77 | 347.14 | +14.981% | 2 | 11 | -77.899% |
| 2026-07-28 | 301.91 | 301.91 | 301.91 | 301.91 | -10.420% | 1 | 11 | -74.588% |
| 2026-07-23 | 315.63 | 337.03 | 315.63 | 337.03 | +15.177% | 2 | 9 | -77.236% |
| 2026-07-17 | 292.62 | 292.62 | 292.62 | 292.62 | +10.665% | 1 | 8 | -73.782% |
| 2026-07-16 | 262.45 | 264.42 | 262.45 | 264.42 | -0.795% | 3 | 6 | -70.986% |
| 2026-07-14 | 266.54 | 266.54 | 266.54 | 266.54 | -25.087% | 2 | 4 | -71.216% |
| 2026-06-12 | 355.80 | 355.80 | 355.80 | 355.80 | 0.000% | 4 | 0 | -78.437% |