SPXW261130P07720000
SPX Weekly Nov 30 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
115.25USD+3.829%(+4.25)45Vol130OI
SPXW261130P07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 113.00 | 115.25 | 85.01 | 115.25 | +3.829% | 45 | 152 | 0.000% |
| 2026-10-27 | 116.20 | 118.48 | 111.00 | 111.00 | -17.899% | 51 | 113 | +3.829% |
| 2026-10-26 | 130.21 | 135.20 | 127.59 | 135.20 | -24.893% | 3 | 113 | -14.756% |
| 2026-10-23 | 180.01 | 180.01 | 180.01 | 180.01 | +75.585% | 30 | 113 | -35.976% |
| 2026-10-21 | 108.68 | 108.68 | 101.70 | 102.52 | -15.343% | 3 | 114 | +12.417% |
| 2026-10-20 | 143.12 | 143.12 | 114.75 | 121.10 | -6.717% | 76 | 82 | -4.831% |
| 2026-10-19 | 139.30 | 139.30 | 127.00 | 129.82 | -21.101% | 20 | 82 | -11.223% |
| 2026-10-16 | 113.70 | 164.54 | 113.70 | 164.54 | +42.706% | 42 | 88 | -29.956% |
| 2026-10-15 | 141.30 | 141.30 | 113.18 | 115.30 | -13.594% | 34 | 73 | -0.043% |
| 2026-10-14 | 129.65 | 133.44 | 129.65 | 133.44 | +32.447% | 2 | 72 | -13.632% |
| 2026-10-12 | 98.76 | 100.75 | 95.80 | 100.75 | -4.412% | 40 | 42 | +14.392% |
| 2026-10-09 | 110.65 | 110.65 | 105.40 | 105.40 | -13.550% | 9 | 51 | +9.345% |
| 2026-10-08 | 126.02 | 126.02 | 121.92 | 121.92 | +7.343% | 9 | 44 | -5.471% |
| 2026-10-07 | 123.43 | 123.43 | 113.58 | 113.58 | +11.092% | 16 | 56 | +1.470% |
| 2026-10-06 | 106.40 | 106.40 | 100.15 | 102.24 | -12.451% | 19 | 68 | +12.725% |
| 2026-10-05 | 137.62 | 137.62 | 116.78 | 116.78 | -19.684% | 15 | 69 | -1.310% |
| 2026-10-02 | 141.68 | 149.19 | 136.03 | 145.40 | -14.611% | 19 | 62 | -20.736% |
| 2026-10-01 | 170.28 | 170.28 | 170.28 | 170.28 | -5.400% | 11 | 67 | -32.317% |
| 2026-09-30 | 150.50 | 180.00 | 149.30 | 180.00 | +11.711% | 6 | 68 | -35.972% |
| 2026-09-28 | 161.13 | 161.13 | 161.13 | 161.13 | +12.828% | 1 | 63 | -28.474% |
| 2026-09-25 | 152.48 | 166.09 | 140.37 | 142.81 | -14.577% | 24 | 65 | -19.298% |
| 2026-09-24 | 171.60 | 171.60 | 167.18 | 167.18 | +7.976% | 9 | 69 | -31.062% |
| 2026-09-23 | 148.92 | 155.55 | 148.92 | 154.83 | +13.729% | 6 | 70 | -25.564% |
| 2026-09-22 | 134.86 | 136.54 | 134.08 | 136.14 | -2.058% | 17 | 58 | -15.344% |
| 2026-09-21 | 163.90 | 163.90 | 139.00 | 139.00 | -25.489% | 14 | 44 | -17.086% |
| 2026-09-18 | 186.55 | 186.55 | 186.55 | 186.55 | -4.230% | 1 | 44 | -38.220% |
| 2026-09-17 | 202.30 | 202.30 | 194.45 | 194.79 | -26.227% | 8 | 46 | -40.834% |
| 2026-09-16 | 264.04 | 264.04 | 264.04 | 264.04 | +14.561% | 3 | 46 | -56.351% |
| 2026-09-15 | 230.48 | 230.48 | 230.48 | 230.48 | +14.878% | 2 | 46 | -49.996% |
| 2026-09-14 | 199.48 | 200.63 | 199.48 | 200.63 | +2.766% | 24 | 43 | -42.556% |
| 2026-09-11 | 195.23 | 195.23 | 195.23 | 195.23 | -15.213% | 4 | 44 | -40.967% |
| 2026-09-10 | 229.91 | 232.40 | 229.91 | 230.26 | +23.398% | 14 | 34 | -49.948% |
| 2026-09-08 | 191.00 | 191.00 | 186.60 | 186.60 | +2.753% | 3 | 34 | -38.237% |
| 2026-09-03 | 182.98 | 182.98 | 181.60 | 181.60 | -13.421% | 4 | 34 | -36.536% |
| 2026-09-02 | 209.75 | 209.75 | 209.75 | 209.75 | -0.375% | 3 | 28 | -45.054% |
| 2026-09-01 | 215.03 | 215.03 | 210.54 | 210.54 | +11.609% | 16 | 32 | -45.260% |
| 2026-08-31 | 200.16 | 200.16 | 188.27 | 188.64 | +0.138% | 10 | 33 | -38.905% |
| 2026-08-28 | 186.20 | 188.38 | 181.56 | 188.38 | +0.336% | 14 | 28 | -38.820% |
| 2026-08-27 | 196.85 | 201.85 | 187.75 | 187.75 | -9.978% | 13 | 23 | -38.615% |
| 2026-08-26 | 211.26 | 211.26 | 208.56 | 208.56 | -0.496% | 8 | 23 | -44.740% |
| 2026-08-21 | 209.60 | 209.60 | 209.60 | 209.60 | -7.420% | 4 | 27 | -45.014% |
| 2026-08-20 | 213.63 | 226.40 | 213.63 | 226.40 | +13.404% | 18 | 21 | -49.095% |
| 2026-08-19 | 210.88 | 210.88 | 199.64 | 199.64 | -3.275% | 14 | 12 | -42.271% |
| 2026-08-10 | 206.40 | 206.40 | 206.40 | 206.40 | -3.888% | 1 | 13 | -44.162% |
| 2026-08-05 | 214.75 | 214.75 | 214.75 | 214.75 | -37.244% | 1 | 12 | -46.333% |
| 2026-06-15 | 342.20 | 342.20 | 342.20 | 342.20 | -1.954% | 5 | 7 | -66.321% |
| 2026-06-04 | 349.02 | 349.02 | 349.02 | 349.02 | -1.183% | 1 | 6 | -66.979% |
| 2026-06-03 | 353.20 | 353.20 | 353.20 | 353.20 | +4.478% | 5 | 1 | -67.370% |
| 2026-06-02 | 338.06 | 338.06 | 338.06 | 338.06 | 0.000% | 1 | 0 | -65.908% |