SPXW261130P07640000
SPX Weekly Nov 30 2026 7640.00 Put
optionOPRA
EODOct 28, 2026
82.57USD-7.370%(-6.57)3Vol388OI
SPXW261130P07640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 82.04 | 83.36 | 82.04 | 82.57 | -7.370% | 3 | 387 | 0.000% |
| 2026-10-27 | 90.37 | 91.73 | 89.14 | 89.14 | -14.910% | 7 | 387 | -7.370% |
| 2026-10-26 | 117.02 | 117.02 | 101.19 | 104.76 | -22.789% | 13 | 388 | -21.182% |
| 2026-10-23 | 144.34 | 144.34 | 134.90 | 135.68 | +8.431% | 74 | 331 | -39.144% |
| 2026-10-22 | 125.04 | 134.70 | 124.15 | 125.13 | +49.071% | 132 | 316 | -34.013% |
| 2026-10-21 | 90.80 | 90.80 | 83.94 | 83.94 | -22.700% | 12 | 307 | -1.632% |
| 2026-10-20 | 114.70 | 114.70 | 108.59 | 108.59 | +3.616% | 202 | 107 | -23.962% |
| 2026-10-19 | 104.80 | 104.80 | 104.80 | 104.80 | -22.485% | 1 | 106 | -21.212% |
| 2026-10-16 | 89.95 | 144.67 | 89.95 | 135.20 | +19.572% | 135 | 109 | -38.928% |
| 2026-10-15 | 120.18 | 120.18 | 113.07 | 113.07 | +27.331% | 2 | 108 | -26.974% |
| 2026-10-14 | 88.80 | 88.80 | 88.80 | 88.80 | +14.066% | 9 | 108 | -7.016% |
| 2026-10-13 | 80.08 | 80.08 | 77.85 | 77.85 | -2.529% | 8 | 107 | +6.063% |
| 2026-10-12 | 79.87 | 79.87 | 79.87 | 79.87 | -7.665% | 1 | 106 | +3.380% |
| 2026-10-09 | 86.50 | 86.50 | 86.50 | 86.50 | +7.068% | 12 | 106 | -4.543% |
| 2026-10-06 | 80.79 | 80.79 | 80.79 | 80.79 | -18.828% | 2 | 108 | +2.203% |
| 2026-10-05 | 104.60 | 104.79 | 99.53 | 99.53 | -16.150% | 5 | 110 | -17.040% |
| 2026-10-02 | 118.70 | 118.70 | 118.70 | 118.70 | -15.845% | 1 | 110 | -30.438% |
| 2026-10-01 | 145.24 | 154.31 | 139.63 | 141.05 | +4.366% | 22 | 110 | -41.460% |
| 2026-09-30 | 123.95 | 135.15 | 123.95 | 135.15 | -6.800% | 7 | 110 | -38.905% |
| 2026-09-29 | 139.80 | 146.85 | 139.80 | 145.01 | +21.145% | 9 | 109 | -43.059% |
| 2026-09-25 | 119.70 | 119.70 | 119.70 | 119.70 | -8.856% | 1 | 110 | -31.019% |
| 2026-09-23 | 127.50 | 131.33 | 127.50 | 131.33 | +19.066% | 27 | 92 | -37.128% |
| 2026-09-22 | 110.30 | 110.30 | 110.30 | 110.30 | -11.370% | 1 | 92 | -25.141% |
| 2026-09-21 | 124.45 | 124.45 | 124.45 | 124.45 | -21.433% | 1 | 91 | -33.652% |
| 2026-09-18 | 158.40 | 158.40 | 158.40 | 158.40 | -3.214% | 2 | 91 | -47.872% |
| 2026-09-17 | 175.20 | 175.20 | 163.64 | 163.66 | -11.726% | 8 | 90 | -49.548% |
| 2026-09-15 | 185.40 | 185.40 | 185.40 | 185.40 | +7.292% | 1 | 91 | -55.464% |
| 2026-09-14 | 172.80 | 172.80 | 172.80 | 172.80 | -15.365% | 1 | 91 | -52.216% |
| 2026-09-10 | 200.92 | 204.17 | 193.30 | 204.17 | +13.788% | 9 | 92 | -59.558% |
| 2026-09-09 | 180.23 | 180.23 | 179.43 | 179.43 | +11.857% | 2 | 91 | -53.982% |
| 2026-09-08 | 158.37 | 160.41 | 157.61 | 160.41 | +7.984% | 16 | 80 | -48.526% |
| 2026-09-04 | 140.10 | 149.56 | 140.10 | 148.55 | -21.026% | 16 | 61 | -44.416% |
| 2026-09-01 | 180.30 | 188.10 | 171.70 | 188.10 | +11.098% | 57 | 27 | -56.103% |
| 2026-08-31 | 168.34 | 169.31 | 168.34 | 169.31 | +5.739% | 8 | 26 | -51.231% |
| 2026-08-28 | 158.49 | 165.25 | 155.89 | 160.12 | -6.176% | 24 | 27 | -48.432% |
| 2026-08-27 | 169.94 | 170.66 | 169.94 | 170.66 | -3.767% | 2 | 27 | -51.617% |
| 2026-08-26 | 182.08 | 182.08 | 177.34 | 177.34 | -5.211% | 8 | 27 | -53.440% |
| 2026-08-24 | 194.70 | 194.70 | 187.09 | 187.09 | +1.015% | 12 | 27 | -55.866% |
| 2026-08-21 | 180.77 | 186.55 | 180.77 | 185.21 | -1.447% | 12 | 25 | -55.418% |
| 2026-08-18 | 186.54 | 187.93 | 186.54 | 187.93 | +11.465% | 4 | 21 | -56.063% |
| 2026-08-13 | 162.51 | 168.60 | 162.51 | 168.60 | -7.322% | 6 | 20 | -51.026% |
| 2026-08-10 | 181.92 | 181.92 | 181.92 | 181.92 | -44.757% | 1 | 19 | -54.612% |
| 2026-07-30 | 327.99 | 329.31 | 327.99 | 329.31 | +5.684% | 4 | 18 | -74.926% |
| 2026-07-28 | 340.53 | 340.53 | 311.60 | 311.60 | +0.261% | 2 | 18 | -73.501% |
| 2026-07-01 | 310.54 | 310.87 | 310.49 | 310.79 | +0.765% | 4 | 14 | -73.432% |
| 2026-06-30 | 308.10 | 308.43 | 307.75 | 308.43 | +1.591% | 16 | 6 | -73.229% |
| 2026-06-16 | 303.60 | 303.60 | 303.60 | 303.60 | -0.233% | 4 | 2 | -72.803% |
| 2026-06-01 | 304.31 | 304.31 | 304.31 | 304.31 | 0.000% | 2 | 0 | -72.866% |