SPXW261130P07750000
SPX Weekly Nov 30 2026 7750.00 Put
optionOPRA
EODOct 28, 2026
114.66USD-7.741%(-9.62)138Vol2,516OI
SPXW261130P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 126.35 | 126.35 | 106.47 | 114.66 | -7.741% | 138 | 2,501 | 0.000% |
| 2026-10-27 | 134.92 | 138.12 | 124.00 | 124.28 | -17.978% | 86 | 2,553 | -7.741% |
| 2026-10-26 | 153.38 | 158.30 | 139.13 | 151.52 | -19.503% | 72 | 2,596 | -24.327% |
| 2026-10-23 | 191.20 | 191.20 | 175.46 | 188.23 | +14.065% | 22 | 2,612 | -39.085% |
| 2026-10-22 | 149.50 | 179.93 | 149.50 | 165.02 | +42.874% | 83 | 2,562 | -30.518% |
| 2026-10-21 | 115.60 | 116.20 | 112.10 | 115.50 | -10.562% | 446 | 2,158 | -0.727% |
| 2026-10-20 | 153.90 | 157.75 | 125.50 | 129.14 | -9.024% | 59 | 2,185 | -11.213% |
| 2026-10-19 | 142.50 | 151.81 | 134.02 | 141.95 | -21.834% | 28 | 2,180 | -19.225% |
| 2026-10-16 | 122.42 | 182.74 | 122.42 | 181.60 | +45.292% | 22 | 2,188 | -36.861% |
| 2026-10-15 | 155.55 | 155.55 | 122.90 | 124.99 | -12.195% | 115 | 2,131 | -8.265% |
| 2026-10-14 | 112.50 | 155.60 | 112.50 | 142.35 | +35.895% | 721 | 1,630 | -19.452% |
| 2026-10-13 | 108.71 | 111.20 | 104.75 | 104.75 | -1.956% | 46 | 1,587 | +9.461% |
| 2026-10-12 | 106.63 | 109.95 | 105.70 | 106.84 | -1.874% | 67 | 1,585 | +7.319% |
| 2026-10-09 | 121.05 | 121.05 | 108.88 | 108.88 | -25.040% | 149 | 1,456 | +5.309% |
| 2026-10-08 | 129.75 | 145.76 | 124.73 | 145.25 | +23.449% | 45 | 1,487 | -21.060% |
| 2026-10-07 | 130.00 | 133.00 | 117.66 | 117.66 | +5.204% | 44 | 1,466 | -2.550% |
| 2026-10-06 | 115.90 | 115.90 | 108.40 | 111.84 | -14.567% | 66 | 1,453 | +2.521% |
| 2026-10-05 | 149.10 | 150.00 | 127.91 | 130.91 | -15.296% | 123 | 1,472 | -12.413% |
| 2026-10-02 | 150.68 | 163.90 | 147.70 | 154.55 | -15.213% | 836 | 875 | -25.810% |
| 2026-10-01 | 181.65 | 211.73 | 179.00 | 182.28 | +1.492% | 22 | 877 | -37.097% |
| 2026-09-30 | 170.00 | 180.10 | 160.00 | 179.60 | -0.056% | 375 | 667 | -36.158% |
| 2026-09-29 | 175.10 | 186.88 | 175.10 | 179.70 | +2.271% | 114 | 553 | -36.194% |
| 2026-09-28 | 168.90 | 186.10 | 167.51 | 175.71 | +9.470% | 35 | 542 | -34.745% |
| 2026-09-25 | 161.50 | 161.50 | 160.51 | 160.51 | -10.430% | 2 | 542 | -28.565% |
| 2026-09-24 | 184.06 | 192.76 | 167.88 | 179.20 | +6.762% | 21 | 552 | -36.016% |
| 2026-09-23 | 150.20 | 173.75 | 150.20 | 167.85 | +17.880% | 16 | 556 | -31.689% |
| 2026-09-22 | 146.55 | 147.87 | 142.39 | 142.39 | -4.430% | 82 | 551 | -19.475% |
| 2026-09-21 | 176.20 | 176.20 | 146.20 | 148.99 | -30.084% | 49 | 539 | -23.042% |
| 2026-09-18 | 217.12 | 217.12 | 213.10 | 213.10 | +2.157% | 8 | 539 | -46.194% |
| 2026-09-17 | 209.40 | 209.40 | 208.60 | 208.60 | -6.036% | 2 | 539 | -45.034% |
| 2026-09-16 | 223.00 | 223.00 | 222.00 | 222.00 | -8.766% | 2 | 538 | -48.351% |
| 2026-09-15 | 238.60 | 243.33 | 238.60 | 243.33 | +11.594% | 2 | 538 | -52.879% |
| 2026-09-14 | 218.40 | 218.40 | 218.05 | 218.05 | -13.879% | 9 | 538 | -47.416% |
| 2026-09-10 | 246.38 | 253.19 | 245.46 | 253.19 | +13.335% | 17 | 526 | -54.714% |
| 2026-09-09 | 220.50 | 223.70 | 218.80 | 223.40 | +8.710% | 24 | 540 | -48.675% |
| 2026-09-08 | 197.37 | 205.50 | 197.37 | 205.50 | +10.520% | 22 | 521 | -44.204% |
| 2026-09-04 | 176.50 | 186.00 | 176.50 | 185.94 | +6.727% | 8 | 517 | -38.335% |
| 2026-09-03 | 180.00 | 180.00 | 173.87 | 174.22 | -23.998% | 13 | 510 | -34.187% |
| 2026-09-01 | 226.66 | 229.23 | 225.87 | 229.23 | +14.518% | 5 | 509 | -49.980% |
| 2026-08-28 | 191.81 | 200.17 | 191.81 | 200.17 | +1.055% | 9 | 517 | -42.719% |
| 2026-08-27 | 198.08 | 198.08 | 198.08 | 198.08 | -15.278% | 1 | 516 | -42.114% |
| 2026-08-20 | 233.80 | 233.80 | 233.80 | 233.80 | +3.346% | 1 | 517 | -50.958% |
| 2026-08-18 | 226.71 | 226.71 | 224.81 | 226.23 | +7.883% | 10 | 510 | -49.317% |
| 2026-08-17 | 201.50 | 209.70 | 201.50 | 209.70 | +5.776% | 8 | 513 | -45.322% |
| 2026-08-14 | 194.20 | 199.86 | 194.20 | 198.25 | +0.635% | 13 | 510 | -42.164% |
| 2026-08-13 | 199.50 | 199.50 | 196.76 | 197.00 | -6.079% | 8 | 508 | -41.797% |
| 2026-08-12 | 214.14 | 214.14 | 209.75 | 209.75 | -1.313% | 5 | 505 | -45.335% |
| 2026-08-10 | 222.39 | 222.39 | 212.54 | 212.54 | -4.175% | 6 | 504 | -46.053% |
| 2026-08-07 | 221.80 | 221.80 | 221.80 | 221.80 | -1.597% | 200 | 304 | -48.305% |
| 2026-08-05 | 225.69 | 225.69 | 225.40 | 225.40 | -0.705% | 4 | 40 | -49.130% |
| 2026-08-04 | 235.50 | 235.50 | 227.00 | 227.00 | -21.052% | 7 | 35 | -49.489% |
| 2026-08-03 | 287.53 | 287.53 | 287.53 | 287.53 | -34.851% | 2 | 35 | -60.122% |
| 2026-06-26 | 439.39 | 441.34 | 439.39 | 441.34 | +15.238% | 2 | 34 | -74.020% |
| 2026-06-18 | 382.98 | 382.98 | 382.98 | 382.98 | +7.458% | 2 | 34 | -70.061% |
| 2026-06-15 | 356.40 | 356.40 | 356.40 | 356.40 | -0.972% | 8 | 26 | -67.828% |
| 2026-06-04 | 360.50 | 360.50 | 359.90 | 359.90 | -1.532% | 8 | 18 | -68.141% |
| 2026-06-03 | 366.00 | 366.00 | 365.50 | 365.50 | +4.509% | 11 | 7 | -68.629% |
| 2026-06-02 | 350.87 | 350.95 | 349.73 | 349.73 | 0.000% | 14 | 0 | -67.215% |