SPXW261130P07660000
SPX Weekly Nov 30 2026 7660.00 Put
optionOPRA
EODOct 28, 2026
88.00USD-7.853%(-7.50)2Vol186OI
SPXW261130P07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 87.50 | 88.00 | 87.50 | 88.00 | -7.853% | 2 | 184 | 0.000% |
| 2026-10-27 | 95.89 | 98.00 | 93.20 | 95.50 | -16.594% | 34 | 183 | -7.853% |
| 2026-10-26 | 128.78 | 128.78 | 114.07 | 114.50 | -22.003% | 47 | 144 | -23.144% |
| 2026-10-23 | 150.71 | 158.80 | 133.70 | 146.80 | +3.490% | 22 | 145 | -40.054% |
| 2026-10-22 | 116.95 | 141.85 | 116.95 | 141.85 | +60.718% | 97 | 122 | -37.963% |
| 2026-10-21 | 90.20 | 90.20 | 88.26 | 88.26 | -25.676% | 3 | 122 | -0.295% |
| 2026-10-20 | 118.75 | 118.75 | 118.75 | 118.75 | +5.961% | 2 | 122 | -25.895% |
| 2026-10-19 | 112.07 | 112.07 | 112.07 | 112.07 | -20.019% | 5 | 126 | -21.478% |
| 2026-10-16 | 119.92 | 150.45 | 119.92 | 140.12 | +46.187% | 10 | 125 | -37.197% |
| 2026-10-15 | 107.73 | 107.73 | 95.85 | 95.85 | -15.899% | 55 | 90 | -8.190% |
| 2026-10-14 | 95.84 | 113.97 | 95.82 | 113.97 | +39.039% | 4 | 89 | -22.787% |
| 2026-10-13 | 87.54 | 87.54 | 81.97 | 81.97 | -1.961% | 2 | 89 | +7.356% |
| 2026-10-12 | 83.61 | 83.61 | 83.61 | 83.61 | -5.611% | 1 | 89 | +5.251% |
| 2026-10-06 | 88.58 | 88.58 | 88.58 | 88.58 | -19.953% | 1 | 90 | -0.655% |
| 2026-10-05 | 110.66 | 110.66 | 110.66 | 110.66 | -11.613% | 1 | 90 | -20.477% |
| 2026-10-02 | 119.19 | 132.07 | 119.19 | 125.20 | -15.274% | 21 | 92 | -29.712% |
| 2026-10-01 | 166.46 | 166.46 | 147.77 | 147.77 | +7.235% | 6 | 88 | -40.448% |
| 2026-09-30 | 130.50 | 137.80 | 129.58 | 137.80 | -6.360% | 11 | 88 | -36.139% |
| 2026-09-29 | 142.10 | 152.81 | 142.10 | 147.16 | +2.694% | 27 | 81 | -40.201% |
| 2026-09-28 | 136.30 | 143.30 | 136.30 | 143.30 | +1.538% | 10 | 80 | -38.590% |
| 2026-09-25 | 141.22 | 141.22 | 141.13 | 141.13 | -0.606% | 11 | 80 | -37.646% |
| 2026-09-23 | 131.30 | 141.99 | 131.30 | 141.99 | +16.960% | 47 | 73 | -38.024% |
| 2026-09-21 | 124.30 | 124.30 | 121.40 | 121.40 | -25.402% | 2 | 73 | -27.512% |
| 2026-09-18 | 162.74 | 162.74 | 162.74 | 162.74 | -5.108% | 10 | 70 | -45.926% |
| 2026-09-17 | 173.40 | 173.40 | 171.50 | 171.50 | -16.573% | 2 | 70 | -48.688% |
| 2026-09-15 | 190.84 | 205.57 | 190.84 | 205.57 | +3.823% | 12 | 61 | -57.192% |
| 2026-09-14 | 198.00 | 198.00 | 198.00 | 198.00 | +14.716% | 2 | 61 | -55.556% |
| 2026-09-11 | 172.60 | 172.60 | 172.60 | 172.60 | -17.613% | 2 | 66 | -49.015% |
| 2026-09-10 | 209.50 | 209.50 | 209.50 | 209.50 | +14.125% | 6 | 60 | -57.995% |
| 2026-09-09 | 180.97 | 185.97 | 180.94 | 183.57 | +12.056% | 32 | 58 | -52.062% |
| 2026-09-08 | 163.82 | 163.82 | 163.82 | 163.82 | +12.129% | 4 | 58 | -46.283% |
| 2026-09-04 | 146.10 | 146.10 | 146.10 | 146.10 | +0.731% | 1 | 57 | -39.767% |
| 2026-09-03 | 145.04 | 145.04 | 145.04 | 145.04 | -16.902% | 4 | 56 | -39.327% |
| 2026-09-02 | 174.54 | 174.54 | 174.54 | 174.54 | -9.386% | 6 | 56 | -49.582% |
| 2026-09-01 | 188.50 | 192.62 | 182.93 | 192.62 | +11.116% | 20 | 57 | -54.314% |
| 2026-08-31 | 171.91 | 178.10 | 170.42 | 173.35 | +5.386% | 50 | 18 | -49.236% |
| 2026-08-28 | 164.10 | 165.27 | 153.11 | 164.49 | -6.006% | 14 | 20 | -46.501% |
| 2026-08-27 | 175.00 | 175.00 | 175.00 | 175.00 | -3.740% | 1 | 18 | -49.714% |
| 2026-08-26 | 190.69 | 190.80 | 181.80 | 181.80 | -8.758% | 9 | 18 | -51.595% |
| 2026-08-24 | 199.25 | 199.25 | 199.25 | 199.25 | +5.770% | 4 | 14 | -55.834% |
| 2026-08-21 | 199.92 | 199.92 | 188.38 | 188.38 | -3.236% | 6 | 16 | -53.286% |
| 2026-08-18 | 193.07 | 194.68 | 193.07 | 194.68 | +11.660% | 6 | 16 | -54.798% |
| 2026-08-13 | 171.54 | 174.35 | 171.54 | 174.35 | -3.876% | 6 | 17 | -49.527% |
| 2026-08-12 | 183.10 | 183.10 | 181.38 | 181.38 | -4.108% | 5 | 18 | -51.483% |
| 2026-08-11 | 187.29 | 189.15 | 186.45 | 189.15 | +0.398% | 9 | 18 | -53.476% |
| 2026-08-10 | 189.66 | 189.66 | 185.60 | 188.40 | -45.706% | 12 | 10 | -53.291% |
| 2026-07-29 | 365.50 | 365.50 | 347.00 | 347.00 | +15.401% | 4 | 8 | -74.640% |
| 2026-07-07 | 300.69 | 300.69 | 300.69 | 300.69 | -0.100% | 2 | 6 | -70.734% |
| 2026-07-06 | 300.99 | 300.99 | 300.99 | 300.99 | -4.991% | 1 | 5 | -70.763% |
| 2026-06-30 | 316.78 | 316.80 | 316.78 | 316.80 | +0.635% | 2 | 4 | -72.222% |
| 2026-06-15 | 314.80 | 314.80 | 314.80 | 314.80 | 0.000% | 4 | 0 | -72.046% |