SPXW261130P07675000
SPX Weekly Nov 30 2026 7675.00 Put
optionOPRA
EODOct 28, 2026
90.82USD-6.236%(-6.04)35Vol286OI
SPXW261130P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 93.33 | 95.02 | 90.80 | 90.82 | -6.236% | 35 | 274 | 0.000% |
| 2026-10-27 | 110.23 | 110.23 | 96.45 | 96.86 | -18.006% | 67 | 249 | -6.236% |
| 2026-10-26 | 119.25 | 124.50 | 112.53 | 118.13 | -18.396% | 96 | 215 | -23.119% |
| 2026-10-23 | 158.66 | 162.12 | 138.68 | 144.76 | +0.794% | 50 | 225 | -37.262% |
| 2026-10-22 | 120.00 | 148.50 | 120.00 | 143.62 | +54.314% | 92 | 217 | -36.764% |
| 2026-10-21 | 98.98 | 108.02 | 93.07 | 93.07 | -11.387% | 31 | 219 | -2.418% |
| 2026-10-20 | 123.58 | 127.72 | 103.13 | 105.03 | -7.381% | 60 | 168 | -13.529% |
| 2026-10-19 | 104.50 | 118.26 | 104.50 | 113.40 | -18.716% | 64 | 145 | -19.912% |
| 2026-10-16 | 98.83 | 151.82 | 98.28 | 139.51 | +34.247% | 42 | 124 | -34.901% |
| 2026-10-15 | 135.10 | 135.10 | 103.92 | 103.92 | -11.407% | 32 | 109 | -12.606% |
| 2026-10-14 | 93.61 | 122.92 | 93.61 | 117.30 | +33.797% | 11 | 107 | -22.575% |
| 2026-10-13 | 91.40 | 91.40 | 87.44 | 87.67 | -1.483% | 7 | 106 | +3.593% |
| 2026-10-12 | 89.10 | 89.10 | 86.30 | 88.99 | +0.781% | 6 | 105 | +2.056% |
| 2026-10-09 | 93.85 | 93.85 | 88.30 | 88.30 | -12.331% | 2 | 107 | +2.854% |
| 2026-10-08 | 104.50 | 104.50 | 100.72 | 100.72 | +3.621% | 2 | 107 | -9.829% |
| 2026-10-07 | 107.73 | 109.90 | 97.20 | 97.20 | +3.503% | 21 | 98 | -6.564% |
| 2026-10-06 | 95.33 | 95.33 | 93.91 | 93.91 | -12.430% | 7 | 98 | -3.290% |
| 2026-10-05 | 110.90 | 110.90 | 107.24 | 107.24 | -15.824% | 6 | 95 | -15.311% |
| 2026-10-02 | 126.00 | 131.47 | 121.57 | 127.40 | -14.035% | 72 | 131 | -28.713% |
| 2026-10-01 | 158.05 | 178.40 | 148.20 | 148.20 | +11.011% | 37 | 146 | -38.718% |
| 2026-09-30 | 140.00 | 140.00 | 133.10 | 133.50 | -10.834% | 13 | 143 | -31.970% |
| 2026-09-29 | 149.15 | 159.00 | 147.12 | 149.72 | +15.569% | 47 | 117 | -39.340% |
| 2026-09-25 | 137.21 | 137.21 | 129.55 | 129.55 | -11.267% | 6 | 120 | -29.896% |
| 2026-09-24 | 158.25 | 158.25 | 146.00 | 146.00 | +2.027% | 9 | 128 | -37.795% |
| 2026-09-23 | 143.04 | 143.10 | 143.04 | 143.10 | +10.639% | 8 | 120 | -36.534% |
| 2026-09-21 | 129.35 | 130.15 | 129.34 | 129.34 | -24.798% | 45 | 79 | -29.782% |
| 2026-09-18 | 174.53 | 181.57 | 171.99 | 171.99 | -1.664% | 11 | 69 | -47.195% |
| 2026-09-17 | 174.90 | 174.90 | 174.90 | 174.90 | -4.416% | 18 | 61 | -48.073% |
| 2026-09-14 | 181.99 | 182.98 | 181.99 | 182.98 | -3.339% | 24 | 51 | -50.366% |
| 2026-09-09 | 185.10 | 194.90 | 185.10 | 189.30 | +9.956% | 7 | 47 | -52.023% |
| 2026-09-08 | 171.87 | 172.16 | 171.50 | 172.16 | +8.872% | 6 | 47 | -47.247% |
| 2026-09-04 | 153.41 | 158.13 | 153.41 | 158.13 | +4.252% | 6 | 47 | -42.566% |
| 2026-09-03 | 151.93 | 151.93 | 151.68 | 151.68 | -15.409% | 5 | 51 | -40.124% |
| 2026-09-02 | 179.31 | 179.31 | 179.31 | 179.31 | -9.100% | 3 | 49 | -49.350% |
| 2026-09-01 | 197.36 | 197.36 | 186.45 | 197.26 | +10.621% | 13 | 51 | -53.959% |
| 2026-08-31 | 180.11 | 181.25 | 175.66 | 178.32 | +5.259% | 26 | 42 | -49.069% |
| 2026-08-28 | 168.83 | 170.87 | 156.97 | 169.41 | +0.719% | 15 | 45 | -46.390% |
| 2026-08-27 | 179.95 | 181.63 | 168.20 | 168.20 | -11.348% | 7 | 42 | -46.005% |
| 2026-08-26 | 193.35 | 193.35 | 189.73 | 189.73 | -3.046% | 7 | 38 | -52.132% |
| 2026-08-25 | 195.69 | 195.69 | 195.69 | 195.69 | -2.613% | 1 | 39 | -53.590% |
| 2026-08-24 | 200.94 | 200.94 | 200.94 | 200.94 | +1.270% | 2 | 37 | -54.802% |
| 2026-08-21 | 202.52 | 202.52 | 196.40 | 198.42 | -5.528% | 8 | 38 | -54.228% |
| 2026-08-20 | 201.50 | 211.39 | 201.21 | 210.03 | +10.594% | 9 | 39 | -56.759% |
| 2026-08-19 | 189.91 | 189.91 | 189.91 | 189.91 | +7.004% | 3 | 36 | -52.177% |
| 2026-08-17 | 177.49 | 177.49 | 177.36 | 177.48 | +1.510% | 3 | 38 | -48.828% |
| 2026-08-14 | 174.75 | 175.29 | 174.05 | 174.84 | +1.811% | 16 | 38 | -48.055% |
| 2026-08-13 | 171.73 | 171.73 | 171.73 | 171.73 | -7.934% | 2 | 36 | -47.115% |
| 2026-08-12 | 187.28 | 192.87 | 184.92 | 186.53 | -45.955% | 23 | 32 | -51.311% |
| 2026-07-29 | 345.14 | 345.14 | 345.14 | 345.14 | +5.210% | 1 | 31 | -73.686% |
| 2026-07-28 | 328.05 | 328.05 | 328.05 | 328.05 | -10.074% | 1 | 31 | -72.315% |
| 2026-07-23 | 364.80 | 364.80 | 364.80 | 364.80 | +29.454% | 8 | 23 | -75.104% |
| 2026-07-10 | 281.80 | 281.80 | 281.80 | 281.80 | -6.562% | 5 | 28 | -67.771% |
| 2026-07-09 | 301.59 | 301.59 | 301.59 | 301.59 | -0.321% | 14 | 14 | -69.886% |
| 2026-07-06 | 302.56 | 302.56 | 302.56 | 302.56 | -8.287% | 5 | 9 | -69.983% |
| 2026-06-15 | 329.90 | 329.90 | 329.90 | 329.90 | -6.515% | 8 | 1 | -72.470% |
| 2026-06-05 | 352.89 | 352.89 | 352.89 | 352.89 | 0.000% | 1 | 0 | -74.264% |