SPXW261130P07670000
SPX Weekly Nov 30 2026 7670.00 Put
optionOPRA
EODOct 28, 2026
98.05USD-3.189%(-3.23)4Vol292OI
SPXW261130P07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 89.37 | 98.05 | 71.01 | 98.05 | -3.189% | 4 | 291 | 0.000% |
| 2026-10-27 | 108.10 | 112.50 | 101.10 | 101.28 | -16.159% | 16 | 279 | -3.189% |
| 2026-10-26 | 119.80 | 120.80 | 112.54 | 120.80 | -16.827% | 49 | 233 | -18.833% |
| 2026-10-22 | 119.31 | 145.24 | 119.31 | 145.24 | +52.195% | 33 | 229 | -32.491% |
| 2026-10-21 | 88.09 | 95.43 | 88.09 | 95.43 | -12.976% | 3 | 229 | +2.745% |
| 2026-10-20 | 109.81 | 109.81 | 109.66 | 109.66 | -1.967% | 12 | 229 | -10.587% |
| 2026-10-19 | 112.69 | 112.69 | 111.86 | 111.86 | -21.136% | 32 | 197 | -12.346% |
| 2026-10-16 | 108.41 | 145.80 | 108.41 | 141.84 | +43.927% | 24 | 190 | -30.873% |
| 2026-10-15 | 134.30 | 134.30 | 98.55 | 98.55 | -15.784% | 72 | 154 | -0.507% |
| 2026-10-14 | 92.81 | 117.02 | 92.81 | 117.02 | +33.982% | 65 | 158 | -16.211% |
| 2026-10-12 | 84.95 | 87.34 | 84.95 | 87.34 | -3.598% | 60 | 164 | +12.262% |
| 2026-10-09 | 95.93 | 96.40 | 90.20 | 90.60 | +1.116% | 11 | 167 | +8.223% |
| 2026-10-06 | 95.15 | 95.15 | 87.94 | 89.60 | -17.152% | 19 | 175 | +9.431% |
| 2026-10-05 | 114.70 | 114.70 | 108.15 | 108.15 | -13.859% | 15 | 165 | -9.339% |
| 2026-10-02 | 124.60 | 128.81 | 121.98 | 125.55 | -17.385% | 124 | 53 | -21.904% |
| 2026-10-01 | 168.00 | 168.00 | 149.09 | 151.97 | +14.323% | 12 | 48 | -35.481% |
| 2026-09-30 | 133.10 | 133.10 | 132.93 | 132.93 | -14.266% | 6 | 51 | -26.239% |
| 2026-09-29 | 148.23 | 155.05 | 146.63 | 155.05 | +6.439% | 9 | 57 | -36.762% |
| 2026-09-28 | 150.72 | 150.72 | 145.67 | 145.67 | +0.873% | 21 | 52 | -32.690% |
| 2026-09-25 | 144.54 | 144.54 | 144.41 | 144.41 | +3.246% | 11 | 53 | -32.103% |
| 2026-09-24 | 161.80 | 162.00 | 139.87 | 139.87 | +18.183% | 18 | 49 | -29.899% |
| 2026-09-22 | 118.35 | 118.35 | 118.35 | 118.35 | -4.348% | 1 | 49 | -17.153% |
| 2026-09-21 | 146.40 | 146.40 | 123.73 | 123.73 | -40.991% | 11 | 46 | -20.755% |
| 2026-09-15 | 209.68 | 209.68 | 209.68 | 209.68 | +0.866% | 11 | 40 | -53.238% |
| 2026-09-10 | 207.88 | 207.88 | 207.88 | 207.88 | +9.032% | 2 | 40 | -52.833% |
| 2026-09-09 | 190.66 | 190.66 | 190.66 | 190.66 | +20.671% | 4 | 40 | -48.573% |
| 2026-09-04 | 158.00 | 158.00 | 158.00 | 158.00 | +5.242% | 1 | 41 | -37.943% |
| 2026-09-03 | 169.32 | 169.32 | 150.13 | 150.13 | -15.766% | 7 | 44 | -34.690% |
| 2026-09-02 | 178.23 | 178.23 | 178.23 | 178.23 | -8.973% | 4 | 40 | -44.987% |
| 2026-09-01 | 186.55 | 196.44 | 184.30 | 195.80 | +12.155% | 68 | 47 | -49.923% |
| 2026-08-31 | 179.50 | 179.50 | 173.80 | 174.58 | +4.127% | 16 | 42 | -43.837% |
| 2026-08-28 | 167.92 | 168.63 | 155.72 | 167.66 | -7.864% | 19 | 46 | -41.519% |
| 2026-08-27 | 179.91 | 181.97 | 179.91 | 181.97 | -2.439% | 2 | 46 | -46.117% |
| 2026-08-26 | 186.52 | 186.52 | 186.52 | 186.52 | -5.233% | 4 | 46 | -47.432% |
| 2026-08-24 | 202.85 | 203.45 | 196.82 | 196.82 | -0.490% | 8 | 47 | -50.183% |
| 2026-08-21 | 201.53 | 201.53 | 197.79 | 197.79 | +0.182% | 9 | 51 | -50.427% |
| 2026-08-20 | 200.18 | 200.18 | 197.43 | 197.43 | +5.934% | 16 | 51 | -50.337% |
| 2026-08-19 | 187.17 | 187.17 | 186.37 | 186.37 | -5.203% | 4 | 44 | -47.390% |
| 2026-08-18 | 196.60 | 196.60 | 196.60 | 196.60 | +6.087% | 1 | 44 | -50.127% |
| 2026-08-17 | 176.53 | 185.32 | 174.90 | 185.32 | +5.541% | 35 | 25 | -47.092% |
| 2026-08-14 | 170.70 | 175.59 | 170.70 | 175.59 | -0.148% | 5 | 22 | -44.160% |
| 2026-08-13 | 175.85 | 175.85 | 175.85 | 175.85 | -4.895% | 2 | 22 | -44.242% |
| 2026-08-12 | 184.71 | 184.90 | 184.09 | 184.90 | -7.439% | 5 | 22 | -46.971% |
| 2026-08-11 | 194.74 | 199.76 | 194.74 | 199.76 | +6.176% | 6 | 22 | -50.916% |
| 2026-08-10 | 192.76 | 192.76 | 188.14 | 188.14 | -44.537% | 6 | 18 | -47.885% |
| 2026-07-29 | 354.96 | 354.96 | 339.22 | 339.22 | +2.043% | 4 | 16 | -71.095% |
| 2026-07-28 | 358.06 | 358.06 | 332.43 | 332.43 | +6.194% | 2 | 16 | -70.505% |
| 2026-07-09 | 313.04 | 313.04 | 313.04 | 313.04 | +2.656% | 2 | 14 | -68.678% |
| 2026-07-07 | 304.94 | 304.94 | 304.94 | 304.94 | +0.266% | 2 | 12 | -67.846% |
| 2026-07-06 | 304.13 | 304.13 | 304.13 | 304.13 | -4.060% | 1 | 11 | -67.760% |
| 2026-06-15 | 326.40 | 326.40 | 317.00 | 317.00 | -9.645% | 10 | 1 | -69.069% |
| 2026-06-05 | 350.84 | 350.84 | 350.84 | 350.84 | 0.000% | 1 | 0 | -72.053% |