SPXW261130P07680000
SPX Weekly Nov 30 2026 7680.00 Put
optionOPRA
EODOct 28, 2026
93.40USD-4.665%(-4.57)9Vol262OI
SPXW261130P07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 94.80 | 95.79 | 93.05 | 93.40 | -4.665% | 9 | 259 | 0.000% |
| 2026-10-27 | 111.50 | 111.50 | 97.97 | 97.97 | -18.596% | 13 | 263 | -4.665% |
| 2026-10-26 | 123.73 | 125.70 | 116.24 | 120.35 | -23.407% | 29 | 258 | -22.393% |
| 2026-10-23 | 157.13 | 157.13 | 157.13 | 157.13 | +22.691% | 17 | 258 | -40.559% |
| 2026-10-22 | 119.00 | 143.58 | 119.00 | 128.07 | +28.083% | 13 | 227 | -27.071% |
| 2026-10-21 | 102.40 | 102.40 | 99.99 | 99.99 | -9.968% | 10 | 228 | -6.591% |
| 2026-10-20 | 102.20 | 112.98 | 102.20 | 111.06 | -8.147% | 22 | 234 | -15.901% |
| 2026-10-19 | 114.93 | 120.91 | 114.93 | 120.91 | -16.935% | 31 | 206 | -22.752% |
| 2026-10-16 | 103.94 | 160.18 | 103.94 | 145.56 | +32.111% | 21 | 209 | -35.834% |
| 2026-10-15 | 113.34 | 113.34 | 110.10 | 110.18 | -6.793% | 10 | 202 | -15.230% |
| 2026-10-14 | 96.75 | 124.40 | 96.75 | 118.21 | +29.517% | 28 | 180 | -20.988% |
| 2026-10-13 | 91.27 | 91.27 | 91.27 | 91.27 | +2.585% | 1 | 179 | +2.334% |
| 2026-10-12 | 88.97 | 88.97 | 88.97 | 88.97 | -23.090% | 1 | 179 | +4.979% |
| 2026-10-08 | 115.68 | 115.68 | 115.68 | 115.68 | +4.197% | 2 | 107 | -19.260% |
| 2026-10-07 | 111.02 | 111.02 | 111.02 | 111.02 | +22.864% | 2 | 106 | -15.871% |
| 2026-10-06 | 99.03 | 99.03 | 90.10 | 90.36 | -16.826% | 15 | 108 | +3.364% |
| 2026-10-05 | 116.49 | 116.49 | 108.64 | 108.64 | -17.478% | 5 | 108 | -14.028% |
| 2026-10-02 | 125.34 | 131.65 | 125.34 | 131.65 | -23.375% | 4 | 108 | -29.054% |
| 2026-10-01 | 171.81 | 171.81 | 171.81 | 171.81 | +13.369% | 1 | 107 | -45.638% |
| 2026-09-29 | 149.10 | 155.94 | 147.60 | 151.55 | -3.508% | 14 | 103 | -38.370% |
| 2026-09-28 | 144.90 | 157.06 | 144.90 | 157.06 | +21.998% | 5 | 101 | -40.532% |
| 2026-09-25 | 137.13 | 152.60 | 128.74 | 128.74 | -12.105% | 30 | 106 | -27.451% |
| 2026-09-24 | 152.46 | 155.24 | 146.27 | 146.47 | +16.440% | 33 | 94 | -36.233% |
| 2026-09-22 | 125.79 | 125.79 | 125.79 | 125.79 | -0.569% | 2 | 92 | -25.749% |
| 2026-09-21 | 145.57 | 145.57 | 126.51 | 126.51 | -28.855% | 17 | 77 | -26.172% |
| 2026-09-08 | 175.50 | 177.82 | 173.57 | 177.82 | +11.346% | 4 | 76 | -47.475% |
| 2026-09-04 | 155.01 | 159.70 | 155.01 | 159.70 | -22.086% | 6 | 73 | -41.515% |
| 2026-09-01 | 188.25 | 204.97 | 188.25 | 204.97 | +13.588% | 12 | 73 | -54.432% |
| 2026-08-31 | 177.16 | 180.45 | 177.16 | 180.45 | +5.545% | 12 | 77 | -48.241% |
| 2026-08-28 | 170.97 | 170.97 | 170.97 | 170.97 | -6.543% | 4 | 73 | -45.371% |
| 2026-08-27 | 183.28 | 183.28 | 182.94 | 182.94 | -6.568% | 8 | 73 | -48.945% |
| 2026-08-26 | 197.90 | 197.90 | 195.80 | 195.80 | -2.022% | 6 | 73 | -52.298% |
| 2026-08-21 | 199.84 | 199.84 | 199.84 | 199.84 | -2.598% | 3 | 73 | -53.263% |
| 2026-08-20 | 202.98 | 205.17 | 202.98 | 205.17 | +11.493% | 7 | 75 | -54.477% |
| 2026-08-19 | 193.51 | 193.51 | 183.76 | 184.02 | -9.452% | 15 | 66 | -49.245% |
| 2026-08-18 | 203.23 | 203.23 | 203.23 | 203.23 | +9.570% | 30 | 36 | -54.042% |
| 2026-08-17 | 177.80 | 186.28 | 177.80 | 185.48 | +5.422% | 10 | 36 | -49.644% |
| 2026-08-14 | 176.16 | 176.16 | 175.94 | 175.94 | -6.460% | 8 | 36 | -46.914% |
| 2026-08-12 | 188.84 | 190.44 | 186.52 | 188.09 | -45.756% | 15 | 32 | -50.343% |
| 2026-07-29 | 346.75 | 346.75 | 346.75 | 346.75 | +5.050% | 1 | 32 | -73.064% |
| 2026-07-28 | 330.08 | 330.08 | 330.08 | 330.08 | +8.690% | 1 | 31 | -71.704% |
| 2026-07-09 | 303.69 | 303.69 | 303.69 | 303.69 | -1.521% | 14 | 17 | -69.245% |
| 2026-07-06 | 308.38 | 308.38 | 308.38 | 308.38 | -6.410% | 1 | 16 | -69.713% |
| 2026-06-15 | 329.50 | 329.50 | 329.50 | 329.50 | +0.950% | 8 | 8 | -71.654% |
| 2026-06-02 | 326.40 | 326.40 | 326.40 | 326.40 | 0.000% | 8 | 0 | -71.385% |