SPXW261130P07620000
SPX Weekly Nov 30 2026 7620.00 Put
optionOPRA
EODOct 28, 2026
74.87USD-26.186%(-26.56)4Vol278OI
SPXW261130P07620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 80.78 | 80.78 | 74.87 | 74.87 | -26.186% | 4 | 276 | 0.000% |
| 2026-10-26 | 95.87 | 101.43 | 95.38 | 101.43 | -16.594% | 203 | 96 | -26.186% |
| 2026-10-23 | 133.86 | 142.68 | 121.05 | 121.61 | +0.554% | 18 | 87 | -38.434% |
| 2026-10-22 | 118.22 | 120.94 | 107.90 | 120.94 | +59.111% | 35 | 70 | -38.093% |
| 2026-10-21 | 76.01 | 76.01 | 76.01 | 76.01 | -22.683% | 1 | 71 | -1.500% |
| 2026-10-19 | 103.71 | 104.16 | 98.31 | 98.31 | -21.175% | 7 | 72 | -23.843% |
| 2026-10-16 | 85.05 | 131.59 | 85.05 | 124.72 | +46.042% | 12 | 72 | -39.970% |
| 2026-10-14 | 85.40 | 85.40 | 85.40 | 85.40 | +11.883% | 7 | 67 | -12.330% |
| 2026-10-13 | 74.80 | 79.00 | 74.80 | 76.33 | -19.838% | 18 | 58 | -1.913% |
| 2026-10-07 | 95.25 | 95.25 | 95.22 | 95.22 | +19.055% | 11 | 64 | -21.372% |
| 2026-10-06 | 84.95 | 84.95 | 79.98 | 79.98 | -16.878% | 4 | 66 | -6.389% |
| 2026-10-05 | 108.60 | 108.60 | 96.22 | 96.22 | -15.299% | 4 | 68 | -22.189% |
| 2026-10-02 | 111.40 | 113.60 | 111.40 | 113.60 | -4.858% | 11 | 68 | -34.093% |
| 2026-09-30 | 124.46 | 124.46 | 119.40 | 119.40 | -9.839% | 4 | 65 | -37.295% |
| 2026-09-28 | 129.05 | 132.43 | 129.05 | 132.43 | +1.177% | 4 | 52 | -43.464% |
| 2026-09-23 | 130.89 | 130.89 | 130.89 | 130.89 | -12.131% | 1 | 52 | -42.799% |
| 2026-09-18 | 148.96 | 148.96 | 148.96 | 148.96 | -14.469% | 20 | 32 | -49.738% |
| 2026-09-16 | 174.16 | 174.16 | 174.16 | 174.16 | -5.758% | 10 | 32 | -57.011% |
| 2026-09-15 | 178.08 | 192.30 | 174.64 | 184.80 | +13.954% | 13 | 31 | -59.486% |
| 2026-09-11 | 156.88 | 162.17 | 156.88 | 162.17 | -13.670% | 16 | 35 | -53.832% |
| 2026-09-10 | 193.67 | 193.67 | 187.85 | 187.85 | +18.279% | 5 | 34 | -60.144% |
| 2026-09-08 | 156.15 | 158.82 | 156.15 | 158.82 | -0.744% | 2 | 33 | -52.859% |
| 2026-09-02 | 160.01 | 160.01 | 160.01 | 160.01 | -10.364% | 4 | 33 | -53.209% |
| 2026-09-01 | 178.93 | 178.93 | 169.84 | 178.51 | +11.083% | 20 | 29 | -58.058% |
| 2026-08-31 | 159.69 | 164.98 | 157.80 | 160.70 | +5.218% | 32 | 17 | -53.410% |
| 2026-08-28 | 151.01 | 153.96 | 140.11 | 152.73 | +0.085% | 28 | 17 | -50.979% |
| 2026-08-27 | 152.60 | 152.60 | 152.60 | 152.60 | -9.747% | 4 | 17 | -50.937% |
| 2026-08-26 | 175.41 | 175.75 | 169.08 | 169.08 | -4.253% | 9 | 17 | -55.719% |
| 2026-08-25 | 176.49 | 176.59 | 176.49 | 176.59 | -5.733% | 4 | 17 | -57.602% |
| 2026-08-24 | 187.33 | 187.33 | 187.33 | 187.33 | +4.935% | 4 | 17 | -60.033% |
| 2026-08-21 | 178.21 | 178.52 | 178.21 | 178.52 | +9.495% | 8 | 21 | -58.061% |
| 2026-08-17 | 161.71 | 163.09 | 161.71 | 163.04 | +3.183% | 16 | 14 | -54.079% |
| 2026-08-13 | 161.71 | 161.71 | 158.01 | 158.01 | -6.812% | 9 | 12 | -52.617% |
| 2026-08-12 | 169.56 | 169.56 | 169.56 | 169.56 | -4.117% | 1 | 13 | -55.845% |
| 2026-08-10 | 176.84 | 176.84 | 176.84 | 176.84 | -16.328% | 1 | 12 | -57.662% |
| 2026-08-04 | 211.35 | 211.35 | 211.35 | 211.35 | -33.711% | 3 | 12 | -64.575% |
| 2026-07-29 | 318.83 | 318.83 | 318.83 | 318.83 | +5.751% | 1 | 12 | -76.517% |
| 2026-07-28 | 301.49 | 301.49 | 301.49 | 301.49 | +1.683% | 1 | 11 | -75.167% |
| 2026-07-17 | 296.50 | 296.50 | 296.50 | 296.50 | -2.627% | 3 | 8 | -74.749% |
| 2026-06-15 | 304.50 | 304.50 | 304.50 | 304.50 | 0.000% | 8 | 0 | -75.412% |