SPXW261130P07740000
SPX Weekly Nov 30 2026 7740.00 Put
optionOPRA
EODOct 28, 2026
108.05USD-11.340%(-13.82)14Vol348OI
SPXW261130P07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.50 | 117.26 | 94.85 | 108.05 | -11.340% | 14 | 346 | 0.000% |
| 2026-10-27 | 135.35 | 141.17 | 121.87 | 121.87 | -14.194% | 4 | 345 | -11.340% |
| 2026-10-26 | 148.63 | 148.63 | 137.77 | 142.03 | -23.405% | 5 | 346 | -23.925% |
| 2026-10-23 | 185.43 | 185.43 | 185.43 | 185.43 | +12.511% | 30 | 348 | -41.730% |
| 2026-10-22 | 155.00 | 164.81 | 155.00 | 164.81 | +42.446% | 10 | 347 | -34.440% |
| 2026-10-21 | 131.32 | 131.32 | 115.70 | 115.70 | -5.086% | 201 | 167 | -6.612% |
| 2026-10-20 | 151.43 | 151.43 | 121.89 | 121.90 | -3.507% | 40 | 142 | -11.362% |
| 2026-10-19 | 147.45 | 147.45 | 126.24 | 126.33 | -0.410% | 21 | 160 | -14.470% |
| 2026-10-16 | 124.72 | 126.85 | 124.72 | 126.85 | +4.489% | 5 | 160 | -14.821% |
| 2026-10-15 | 125.39 | 125.39 | 121.40 | 121.40 | -9.247% | 152 | 74 | -10.997% |
| 2026-10-14 | 119.88 | 136.93 | 119.88 | 133.77 | +29.861% | 13 | 84 | -19.227% |
| 2026-10-13 | 109.25 | 109.25 | 103.01 | 103.01 | -0.809% | 2 | 83 | +4.893% |
| 2026-10-12 | 105.06 | 106.33 | 100.47 | 103.85 | -1.889% | 42 | 61 | +4.044% |
| 2026-10-09 | 116.35 | 116.35 | 105.85 | 105.85 | -17.703% | 9 | 61 | +2.078% |
| 2026-10-08 | 131.53 | 131.53 | 128.50 | 128.62 | +10.841% | 23 | 60 | -15.993% |
| 2026-10-07 | 127.94 | 127.94 | 114.93 | 116.04 | +3.885% | 18 | 44 | -6.886% |
| 2026-10-06 | 115.25 | 115.25 | 111.70 | 111.70 | -10.911% | 7 | 49 | -3.268% |
| 2026-10-05 | 139.07 | 139.07 | 125.38 | 125.38 | -17.730% | 12 | 42 | -13.822% |
| 2026-10-02 | 148.84 | 152.40 | 141.70 | 152.40 | -5.711% | 15 | 29 | -29.101% |
| 2026-09-30 | 164.62 | 165.59 | 161.63 | 161.63 | -13.326% | 5 | 29 | -33.150% |
| 2026-09-29 | 171.95 | 186.48 | 171.95 | 186.48 | +11.464% | 13 | 39 | -42.058% |
| 2026-09-28 | 164.65 | 167.30 | 164.65 | 167.30 | +10.612% | 2 | 37 | -35.415% |
| 2026-09-25 | 157.10 | 165.37 | 151.25 | 151.25 | -7.763% | 19 | 38 | -28.562% |
| 2026-09-24 | 163.98 | 163.98 | 163.98 | 163.98 | -2.393% | 1 | 37 | -34.108% |
| 2026-09-23 | 150.56 | 168.00 | 150.50 | 168.00 | +21.037% | 18 | 38 | -35.685% |
| 2026-09-22 | 146.39 | 146.39 | 138.80 | 138.80 | -4.546% | 18 | 45 | -22.154% |
| 2026-09-21 | 171.70 | 171.70 | 145.41 | 145.41 | -30.698% | 30 | 44 | -25.693% |
| 2026-09-18 | 199.84 | 209.82 | 199.84 | 209.82 | +2.903% | 4 | 46 | -48.503% |
| 2026-09-17 | 201.35 | 203.90 | 201.35 | 203.90 | -25.908% | 3 | 45 | -47.008% |
| 2026-09-16 | 275.20 | 275.20 | 275.20 | 275.20 | +28.839% | 2 | 45 | -60.738% |
| 2026-09-14 | 236.17 | 236.17 | 213.60 | 213.60 | -1.262% | 13 | 44 | -49.415% |
| 2026-09-09 | 211.78 | 216.33 | 211.78 | 216.33 | +11.891% | 12 | 50 | -50.053% |
| 2026-09-08 | 194.98 | 194.98 | 193.34 | 193.34 | +10.322% | 2 | 48 | -44.114% |
| 2026-09-04 | 173.10 | 184.70 | 173.10 | 175.25 | +2.828% | 13 | 42 | -38.345% |
| 2026-09-03 | 178.95 | 178.95 | 170.43 | 170.43 | -16.733% | 17 | 42 | -36.602% |
| 2026-09-02 | 224.06 | 224.06 | 204.68 | 204.68 | -8.881% | 10 | 45 | -47.210% |
| 2026-09-01 | 212.33 | 225.14 | 211.98 | 224.63 | +14.502% | 40 | 36 | -51.899% |
| 2026-08-31 | 196.56 | 196.56 | 196.18 | 196.18 | +4.574% | 8 | 40 | -44.923% |
| 2026-08-28 | 187.51 | 191.18 | 174.27 | 187.60 | -1.548% | 25 | 34 | -42.404% |
| 2026-08-27 | 207.98 | 207.98 | 190.30 | 190.55 | -10.181% | 13 | 29 | -43.296% |
| 2026-08-26 | 219.40 | 219.40 | 212.15 | 212.15 | -4.746% | 16 | 29 | -49.069% |
| 2026-08-25 | 218.95 | 225.58 | 218.41 | 222.72 | -0.013% | 16 | 29 | -51.486% |
| 2026-08-21 | 216.89 | 222.75 | 216.89 | 222.75 | -0.322% | 10 | 23 | -51.493% |
| 2026-08-20 | 222.43 | 223.47 | 222.43 | 223.47 | +8.223% | 8 | 23 | -51.649% |
| 2026-08-19 | 210.92 | 210.92 | 206.49 | 206.49 | +0.126% | 4 | 23 | -47.673% |
| 2026-08-17 | 202.03 | 206.23 | 202.03 | 206.23 | +5.112% | 5 | 17 | -47.607% |
| 2026-08-14 | 193.90 | 198.40 | 193.90 | 196.20 | +1.186% | 3 | 17 | -44.929% |
| 2026-08-13 | 197.00 | 197.55 | 190.70 | 193.90 | -13.166% | 7 | 16 | -44.275% |
| 2026-08-11 | 223.30 | 223.30 | 223.30 | 223.30 | +2.103% | 1 | 15 | -51.612% |
| 2026-08-07 | 214.06 | 218.90 | 214.06 | 218.70 | -5.140% | 4 | 17 | -50.594% |
| 2026-08-06 | 224.00 | 230.55 | 224.00 | 230.55 | -18.508% | 4 | 13 | -53.134% |
| 2026-08-03 | 282.91 | 282.91 | 282.91 | 282.91 | -25.146% | 2 | 15 | -61.808% |
| 2026-06-18 | 377.95 | 377.95 | 377.95 | 377.95 | +8.638% | 2 | 13 | -71.412% |
| 2026-06-15 | 347.60 | 347.90 | 347.60 | 347.90 | 0.000% | 13 | 0 | -68.942% |