SPXW261130P07710000
SPX Weekly Nov 30 2026 7710.00 Put
optionOPRA
EODOct 28, 2026
103.20USD-4.000%(-4.30)27Vol127OI
SPXW261130P07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 105.30 | 105.30 | 100.25 | 103.20 | -4.000% | 27 | 110 | 0.000% |
| 2026-10-27 | 115.40 | 115.40 | 107.50 | 107.50 | -18.990% | 16 | 109 | -4.000% |
| 2026-10-26 | 132.70 | 132.70 | 132.70 | 132.70 | -15.853% | 1 | 108 | -22.231% |
| 2026-10-23 | 171.74 | 171.74 | 157.70 | 157.70 | -3.002% | 47 | 107 | -34.559% |
| 2026-10-22 | 132.00 | 162.58 | 132.00 | 162.58 | +59.768% | 14 | 97 | -36.524% |
| 2026-10-21 | 103.83 | 103.83 | 101.76 | 101.76 | -16.583% | 42 | 97 | +1.415% |
| 2026-10-20 | 122.43 | 122.43 | 121.99 | 121.99 | -23.942% | 3 | 96 | -15.403% |
| 2026-10-16 | 106.11 | 160.39 | 106.08 | 160.39 | +28.569% | 28 | 103 | -35.657% |
| 2026-10-15 | 143.90 | 143.90 | 124.75 | 124.75 | -5.799% | 7 | 104 | -17.275% |
| 2026-10-14 | 127.35 | 132.43 | 127.35 | 132.43 | +40.509% | 11 | 93 | -22.072% |
| 2026-10-13 | 97.80 | 97.80 | 94.25 | 94.25 | -4.373% | 3 | 93 | +9.496% |
| 2026-10-09 | 98.56 | 98.56 | 98.56 | 98.56 | -19.345% | 1 | 92 | +4.708% |
| 2026-10-08 | 122.20 | 122.20 | 122.20 | 122.20 | +10.388% | 1 | 92 | -15.548% |
| 2026-10-07 | 120.18 | 120.18 | 110.60 | 110.70 | +7.549% | 32 | 75 | -6.775% |
| 2026-10-06 | 102.93 | 102.93 | 102.93 | 102.93 | -14.261% | 1 | 75 | +0.262% |
| 2026-10-05 | 126.24 | 126.24 | 120.05 | 120.05 | -15.159% | 5 | 73 | -14.036% |
| 2026-10-02 | 139.53 | 141.50 | 139.53 | 141.50 | -3.149% | 4 | 70 | -27.067% |
| 2026-09-30 | 148.40 | 148.40 | 146.10 | 146.10 | -9.748% | 2 | 69 | -29.363% |
| 2026-09-29 | 161.51 | 161.88 | 160.81 | 161.88 | +1.429% | 48 | 47 | -36.249% |
| 2026-09-28 | 155.60 | 160.50 | 155.60 | 159.60 | +17.172% | 3 | 45 | -35.338% |
| 2026-09-25 | 140.69 | 142.40 | 135.78 | 136.21 | -13.463% | 22 | 39 | -24.235% |
| 2026-09-24 | 157.40 | 157.40 | 157.40 | 157.40 | -2.357% | 2 | 39 | -34.435% |
| 2026-09-23 | 161.20 | 161.20 | 161.20 | 161.20 | +22.772% | 13 | 26 | -35.980% |
| 2026-09-22 | 131.30 | 131.30 | 131.30 | 131.30 | -3.385% | 2 | 26 | -21.401% |
| 2026-09-21 | 150.08 | 150.08 | 135.90 | 135.90 | -27.790% | 2 | 26 | -24.062% |
| 2026-09-17 | 196.90 | 196.90 | 188.20 | 188.20 | -19.255% | 2 | 27 | -45.165% |
| 2026-09-10 | 233.08 | 233.08 | 233.08 | 233.08 | +28.582% | 1 | 27 | -55.723% |
| 2026-09-08 | 181.32 | 181.32 | 181.27 | 181.27 | -14.196% | 2 | 26 | -43.068% |
| 2026-09-02 | 211.26 | 211.26 | 211.26 | 211.26 | +1.348% | 2 | 28 | -51.150% |
| 2026-09-01 | 213.10 | 213.10 | 207.96 | 208.45 | +12.889% | 30 | 26 | -50.492% |
| 2026-08-31 | 198.30 | 198.30 | 184.65 | 184.65 | +0.775% | 25 | 21 | -44.110% |
| 2026-08-28 | 181.09 | 184.91 | 177.94 | 183.23 | -4.860% | 13 | 17 | -43.677% |
| 2026-08-27 | 193.98 | 193.98 | 192.59 | 192.59 | -5.916% | 8 | 17 | -46.415% |
| 2026-08-26 | 207.27 | 207.27 | 204.70 | 204.70 | -2.686% | 8 | 17 | -49.585% |
| 2026-08-21 | 210.35 | 210.35 | 210.35 | 210.35 | -5.461% | 4 | 21 | -50.939% |
| 2026-08-20 | 213.50 | 222.50 | 209.60 | 222.50 | +13.353% | 27 | 10 | -53.618% |
| 2026-08-19 | 207.56 | 207.56 | 196.29 | 196.29 | -6.839% | 7 | 5 | -47.425% |
| 2026-08-18 | 210.70 | 210.70 | 210.70 | 210.70 | +10.749% | 1 | 6 | -51.020% |
| 2026-08-13 | 190.45 | 190.55 | 190.25 | 190.25 | -23.007% | 3 | 5 | -45.756% |
| 2026-08-04 | 246.44 | 247.10 | 244.99 | 247.10 | -29.149% | 3 | 2 | -58.236% |
| 2026-07-17 | 348.76 | 348.76 | 348.76 | 348.76 | +17.705% | 5 | 5 | -70.409% |
| 2026-07-10 | 296.30 | 296.30 | 296.30 | 296.30 | 0.000% | 5 | 0 | -65.170% |