SPXW261130P07700000
SPX Weekly Nov 30 2026 7700.00 Put
optionOPRA
EODOct 28, 2026
104.00USD-1.701%(-1.80)149Vol1,976OI
SPXW261130P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.91 | 110.00 | 81.85 | 104.00 | -1.701% | 149 | 1,976 | 0.000% |
| 2026-10-27 | 119.13 | 125.68 | 105.00 | 105.80 | -19.433% | 608 | 2,259 | -1.701% |
| 2026-10-26 | 144.05 | 144.05 | 120.23 | 131.32 | -20.170% | 273 | 2,043 | -20.804% |
| 2026-10-23 | 169.48 | 171.41 | 144.22 | 164.50 | +3.903% | 131 | 2,019 | -36.778% |
| 2026-10-22 | 124.50 | 158.32 | 124.50 | 158.32 | +53.918% | 37 | 2,012 | -34.310% |
| 2026-10-21 | 111.00 | 116.50 | 95.00 | 102.86 | -8.731% | 172 | 2,036 | +1.108% |
| 2026-10-20 | 139.00 | 139.00 | 107.00 | 112.70 | -11.808% | 136 | 2,050 | -7.720% |
| 2026-10-19 | 128.51 | 128.51 | 113.10 | 127.79 | -15.800% | 113 | 2,018 | -18.616% |
| 2026-10-16 | 105.78 | 166.99 | 103.17 | 151.77 | +40.151% | 503 | 1,727 | -31.475% |
| 2026-10-15 | 137.58 | 142.15 | 107.12 | 108.29 | -11.092% | 162 | 1,746 | -3.962% |
| 2026-10-14 | 97.70 | 131.50 | 97.70 | 121.80 | +32.018% | 289 | 1,828 | -14.614% |
| 2026-10-13 | 92.80 | 97.91 | 92.26 | 92.26 | -0.367% | 62 | 1,862 | +12.725% |
| 2026-10-12 | 92.35 | 94.61 | 89.81 | 92.60 | -2.403% | 67 | 1,817 | +12.311% |
| 2026-10-09 | 107.24 | 107.24 | 93.80 | 94.88 | -14.906% | 38 | 1,820 | +9.612% |
| 2026-10-08 | 111.35 | 128.30 | 107.52 | 111.50 | +7.006% | 98 | 1,788 | -6.726% |
| 2026-10-07 | 112.57 | 117.34 | 103.53 | 104.20 | +8.564% | 71 | 1,753 | -0.192% |
| 2026-10-06 | 103.69 | 103.74 | 94.70 | 95.98 | -17.684% | 204 | 1,594 | +8.356% |
| 2026-10-05 | 130.52 | 130.76 | 114.79 | 116.60 | -14.685% | 21 | 1,581 | -10.806% |
| 2026-10-02 | 136.70 | 145.77 | 130.38 | 136.67 | -15.895% | 250 | 1,394 | -23.904% |
| 2026-10-01 | 159.70 | 187.56 | 159.52 | 162.50 | -4.479% | 465 | 1,314 | -36.000% |
| 2026-09-30 | 151.47 | 170.12 | 142.92 | 170.12 | +6.585% | 84 | 1,278 | -38.867% |
| 2026-09-29 | 156.71 | 170.22 | 155.54 | 159.61 | +1.141% | 46 | 1,259 | -34.841% |
| 2026-09-28 | 148.04 | 166.90 | 147.04 | 157.81 | +18.583% | 49 | 1,229 | -34.098% |
| 2026-09-25 | 147.83 | 153.90 | 133.08 | 133.08 | -13.719% | 6 | 1,230 | -21.852% |
| 2026-09-24 | 167.92 | 174.00 | 148.26 | 154.24 | +1.587% | 49 | 1,223 | -32.573% |
| 2026-09-23 | 136.15 | 156.95 | 136.15 | 151.83 | +18.617% | 44 | 1,207 | -31.502% |
| 2026-09-22 | 128.66 | 128.66 | 126.50 | 128.00 | -3.578% | 14 | 1,207 | -18.750% |
| 2026-09-21 | 155.57 | 157.39 | 130.74 | 132.75 | -23.043% | 113 | 1,162 | -21.657% |
| 2026-09-18 | 181.00 | 198.00 | 172.50 | 172.50 | -6.656% | 35 | 1,160 | -39.710% |
| 2026-09-17 | 192.50 | 198.00 | 183.87 | 184.80 | -28.978% | 19 | 1,157 | -43.723% |
| 2026-09-16 | 206.40 | 260.20 | 200.40 | 260.20 | +16.996% | 135 | 1,060 | -60.031% |
| 2026-09-15 | 209.00 | 226.60 | 209.00 | 222.40 | +8.913% | 13 | 1,068 | -53.237% |
| 2026-09-14 | 214.80 | 214.80 | 191.51 | 204.20 | +10.206% | 65 | 1,050 | -49.070% |
| 2026-09-11 | 185.32 | 185.32 | 185.29 | 185.29 | -18.324% | 3 | 1,050 | -43.872% |
| 2026-09-10 | 232.54 | 232.54 | 217.25 | 226.86 | +12.357% | 15 | 1,058 | -54.157% |
| 2026-09-09 | 208.80 | 208.80 | 200.58 | 201.91 | +10.891% | 11 | 1,055 | -48.492% |
| 2026-09-08 | 171.60 | 183.41 | 170.07 | 182.08 | +9.680% | 55 | 1,029 | -42.882% |
| 2026-09-04 | 158.33 | 168.22 | 158.33 | 166.01 | +4.738% | 25 | 1,015 | -37.353% |
| 2026-09-03 | 159.90 | 161.43 | 157.20 | 158.50 | -27.244% | 905 | 348 | -34.385% |
| 2026-09-01 | 207.39 | 217.85 | 195.84 | 217.85 | +14.537% | 46 | 333 | -52.261% |
| 2026-08-31 | 193.82 | 193.82 | 187.80 | 190.20 | +5.902% | 6 | 329 | -45.321% |
| 2026-08-28 | 176.90 | 179.85 | 165.20 | 179.60 | +1.837% | 32 | 330 | -42.094% |
| 2026-08-27 | 189.51 | 192.57 | 173.28 | 176.36 | -11.261% | 39 | 319 | -41.030% |
| 2026-08-26 | 203.33 | 203.33 | 198.74 | 198.74 | -2.045% | 7 | 318 | -47.670% |
| 2026-08-25 | 206.15 | 206.15 | 202.89 | 202.89 | -4.351% | 3 | 323 | -48.741% |
| 2026-08-24 | 216.98 | 216.98 | 210.95 | 212.12 | +2.722% | 12 | 327 | -50.971% |
| 2026-08-21 | 209.90 | 209.90 | 202.30 | 206.50 | -5.935% | 19 | 331 | -49.637% |
| 2026-08-20 | 210.10 | 219.53 | 203.80 | 219.53 | +4.738% | 15 | 328 | -52.626% |
| 2026-08-18 | 209.25 | 210.02 | 207.11 | 209.60 | +9.738% | 61 | 314 | -50.382% |
| 2026-08-17 | 183.46 | 191.00 | 183.46 | 191.00 | +4.801% | 3 | 311 | -45.550% |
| 2026-08-14 | 178.46 | 182.50 | 178.46 | 182.25 | +0.880% | 21 | 318 | -42.936% |
| 2026-08-13 | 190.14 | 190.14 | 178.70 | 180.66 | -7.841% | 128 | 277 | -42.433% |
| 2026-08-12 | 198.05 | 200.94 | 192.76 | 196.03 | -2.835% | 230 | 121 | -46.947% |
| 2026-08-11 | 199.07 | 201.75 | 199.07 | 201.75 | +0.328% | 10 | 53 | -48.451% |
| 2026-08-10 | 201.09 | 201.09 | 201.09 | 201.09 | -1.243% | 2 | 50 | -48.282% |
| 2026-08-07 | 203.62 | 203.62 | 203.62 | 203.62 | -4.899% | 1 | 50 | -48.924% |
| 2026-08-06 | 214.11 | 214.11 | 214.11 | 214.11 | -0.275% | 1 | 49 | -51.427% |
| 2026-08-05 | 207.57 | 214.70 | 207.57 | 214.70 | +1.226% | 111 | 37 | -51.560% |
| 2026-08-04 | 225.84 | 225.84 | 208.80 | 212.10 | -40.193% | 32 | 17 | -50.967% |
| 2026-07-29 | 353.07 | 372.85 | 351.75 | 354.64 | +3.626% | 6 | 15 | -70.674% |
| 2026-07-28 | 367.77 | 367.77 | 342.23 | 342.23 | +6.118% | 2 | 15 | -69.611% |
| 2026-07-22 | 322.50 | 322.50 | 322.50 | 322.50 | -2.053% | 7 | 8 | -67.752% |
| 2026-06-02 | 329.26 | 329.26 | 329.26 | 329.26 | -2.470% | 1 | 7 | -68.414% |
| 2026-06-01 | 338.00 | 338.00 | 337.40 | 337.60 | 0.000% | 7 | 0 | -69.194% |