SPXW261130P07730000
SPX Weekly Nov 30 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
108.03USD-9.975%(-11.97)149Vol2,688OI
SPXW261130P07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 112.99 | 117.97 | 101.25 | 108.03 | -9.975% | 149 | 2,669 | 0.000% |
| 2026-10-27 | 131.05 | 131.05 | 115.00 | 120.00 | -15.772% | 130 | 2,698 | -9.975% |
| 2026-10-26 | 142.50 | 142.50 | 142.47 | 142.47 | -21.030% | 28 | 2,724 | -24.174% |
| 2026-10-23 | 180.41 | 180.41 | 180.41 | 180.41 | +6.411% | 30 | 2,729 | -40.120% |
| 2026-10-22 | 163.58 | 169.54 | 163.58 | 169.54 | +53.513% | 18 | 2,624 | -36.281% |
| 2026-10-21 | 121.10 | 121.10 | 110.09 | 110.44 | -9.155% | 3 | 2,624 | -2.182% |
| 2026-10-20 | 148.00 | 148.00 | 118.30 | 121.57 | -12.646% | 264 | 2,447 | -11.138% |
| 2026-10-19 | 135.72 | 139.82 | 135.29 | 139.17 | +7.817% | 116 | 2,332 | -22.376% |
| 2026-10-16 | 121.04 | 129.08 | 121.04 | 129.08 | +8.498% | 15 | 2,332 | -16.308% |
| 2026-10-15 | 148.53 | 148.53 | 116.45 | 118.97 | -11.711% | 5 | 2,328 | -9.196% |
| 2026-10-14 | 105.50 | 144.85 | 105.50 | 134.75 | +32.302% | 597 | 1,761 | -19.829% |
| 2026-10-13 | 101.85 | 101.85 | 101.85 | 101.85 | +1.192% | 1 | 1,761 | +6.068% |
| 2026-10-12 | 99.85 | 103.47 | 99.85 | 100.65 | -3.407% | 21 | 1,781 | +7.332% |
| 2026-10-09 | 113.75 | 113.75 | 104.20 | 104.20 | -14.366% | 12 | 1,789 | +3.676% |
| 2026-10-08 | 126.60 | 126.60 | 121.68 | 121.68 | +7.872% | 9 | 1,781 | -11.218% |
| 2026-10-07 | 126.46 | 126.46 | 112.80 | 112.80 | +5.440% | 6 | 1,784 | -4.229% |
| 2026-10-06 | 111.80 | 111.80 | 105.15 | 106.98 | -14.777% | 11 | 1,782 | +0.981% |
| 2026-10-05 | 140.53 | 141.22 | 125.53 | 125.53 | -16.480% | 41 | 1,752 | -13.941% |
| 2026-10-02 | 143.10 | 150.30 | 143.10 | 150.30 | -13.621% | 5 | 1,751 | -28.124% |
| 2026-10-01 | 202.80 | 202.80 | 174.00 | 174.00 | +10.969% | 9 | 1,753 | -37.914% |
| 2026-09-30 | 160.00 | 160.00 | 156.80 | 156.80 | -13.893% | 2 | 1,750 | -31.103% |
| 2026-09-29 | 182.00 | 182.10 | 182.00 | 182.10 | +13.812% | 10 | 1,745 | -40.675% |
| 2026-09-28 | 168.80 | 168.80 | 160.00 | 160.00 | +7.095% | 2 | 1,746 | -32.481% |
| 2026-09-25 | 149.40 | 149.40 | 149.40 | 149.40 | -16.894% | 6 | 1,740 | -27.691% |
| 2026-09-24 | 179.77 | 179.77 | 179.77 | 179.77 | +7.879% | 2 | 1,739 | -39.907% |
| 2026-09-23 | 152.36 | 166.64 | 152.36 | 166.64 | +19.361% | 4 | 1,740 | -35.172% |
| 2026-09-22 | 139.61 | 139.61 | 139.61 | 139.61 | -0.229% | 1 | 1,739 | -22.620% |
| 2026-09-21 | 154.00 | 154.10 | 139.93 | 139.93 | -29.860% | 1,791 | 48 | -22.797% |
| 2026-09-17 | 201.52 | 201.52 | 199.50 | 199.50 | +1.812% | 4 | 46 | -45.850% |
| 2026-09-11 | 195.95 | 195.95 | 195.95 | 195.95 | -16.510% | 6 | 46 | -44.869% |
| 2026-09-10 | 246.10 | 246.10 | 234.70 | 234.70 | +8.844% | 6 | 41 | -53.971% |
| 2026-09-09 | 206.08 | 219.10 | 206.08 | 215.63 | +20.262% | 24 | 36 | -49.900% |
| 2026-09-04 | 167.46 | 179.30 | 167.46 | 179.30 | +7.688% | 38 | 36 | -39.749% |
| 2026-09-03 | 175.00 | 176.20 | 166.50 | 166.50 | -24.548% | 22 | 24 | -35.117% |
| 2026-09-01 | 220.77 | 220.86 | 214.59 | 220.67 | +15.088% | 42 | 28 | -51.045% |
| 2026-08-31 | 204.16 | 204.16 | 191.74 | 191.74 | +2.250% | 10 | 26 | -43.658% |
| 2026-08-28 | 184.49 | 188.47 | 175.90 | 187.52 | -0.604% | 24 | 30 | -42.390% |
| 2026-08-27 | 196.61 | 196.61 | 188.66 | 188.66 | -9.241% | 8 | 26 | -42.738% |
| 2026-08-26 | 215.25 | 215.25 | 207.87 | 207.87 | -4.891% | 12 | 26 | -48.030% |
| 2026-08-25 | 218.56 | 218.56 | 218.56 | 218.56 | -0.237% | 4 | 26 | -50.572% |
| 2026-08-21 | 212.96 | 219.08 | 212.96 | 219.08 | -0.757% | 8 | 23 | -50.689% |
| 2026-08-20 | 221.04 | 221.04 | 220.75 | 220.75 | +7.973% | 8 | 19 | -51.062% |
| 2026-08-19 | 214.69 | 214.69 | 204.45 | 204.45 | -6.439% | 16 | 12 | -47.161% |
| 2026-08-18 | 219.80 | 219.80 | 218.52 | 218.52 | +7.751% | 2 | 12 | -50.563% |
| 2026-08-17 | 193.50 | 202.80 | 192.75 | 202.80 | +3.127% | 16 | 10 | -46.731% |
| 2026-08-13 | 196.85 | 196.95 | 196.65 | 196.65 | -12.747% | 3 | 11 | -45.065% |
| 2026-08-04 | 254.66 | 255.25 | 225.38 | 225.38 | -45.574% | 4 | 7 | -52.068% |
| 2026-06-12 | 414.10 | 414.10 | 414.10 | 414.10 | +17.709% | 7 | 4 | -73.912% |
| 2026-06-04 | 351.80 | 351.80 | 351.80 | 351.80 | 0.000% | 4 | 0 | -69.292% |