SPXW261130P07775000
SPX Weekly Nov 30 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
129.02USD-7.260%(-10.10)5Vol583OI
SPXW261130P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 130.58 | 132.41 | 129.02 | 129.02 | -7.260% | 5 | 584 | 0.000% |
| 2026-10-27 | 150.20 | 150.20 | 139.12 | 139.12 | -9.995% | 11 | 594 | -7.260% |
| 2026-10-26 | 154.57 | 154.57 | 154.57 | 154.57 | -15.239% | 1 | 593 | -16.530% |
| 2026-10-22 | 184.16 | 184.16 | 182.36 | 182.36 | +43.579% | 8 | 595 | -29.250% |
| 2026-10-21 | 128.59 | 128.59 | 121.93 | 127.01 | -13.463% | 22 | 586 | +1.583% |
| 2026-10-20 | 164.91 | 167.43 | 135.40 | 146.77 | -2.173% | 332 | 307 | -12.094% |
| 2026-10-19 | 150.03 | 150.03 | 150.03 | 150.03 | -20.328% | 1 | 307 | -14.004% |
| 2026-10-16 | 134.57 | 188.31 | 130.90 | 188.31 | +11.631% | 22 | 306 | -31.485% |
| 2026-10-15 | 168.69 | 168.69 | 168.69 | 168.69 | +12.482% | 1 | 306 | -23.517% |
| 2026-10-14 | 122.74 | 162.81 | 122.74 | 149.97 | +31.495% | 22 | 308 | -13.969% |
| 2026-10-13 | 114.44 | 116.33 | 114.04 | 114.05 | -1.562% | 35 | 288 | +13.126% |
| 2026-10-12 | 116.45 | 117.77 | 111.96 | 115.86 | -1.413% | 83 | 336 | +11.359% |
| 2026-10-09 | 117.43 | 117.76 | 115.27 | 117.52 | -13.968% | 29 | 345 | +9.786% |
| 2026-10-08 | 136.50 | 136.60 | 134.65 | 136.60 | +7.525% | 14 | 345 | -5.549% |
| 2026-10-07 | 140.24 | 140.24 | 127.00 | 127.04 | +7.871% | 22 | 335 | +1.559% |
| 2026-10-06 | 127.24 | 127.24 | 116.50 | 117.77 | -14.024% | 211 | 210 | +9.553% |
| 2026-10-05 | 143.25 | 143.25 | 136.98 | 136.98 | -16.323% | 67 | 160 | -5.811% |
| 2026-10-02 | 164.10 | 176.50 | 163.70 | 163.70 | -27.244% | 90 | 125 | -21.185% |
| 2026-10-01 | 225.00 | 225.00 | 225.00 | 225.00 | +29.459% | 1 | 126 | -42.658% |
| 2026-09-30 | 173.80 | 173.80 | 173.80 | 173.80 | -13.403% | 1 | 125 | -25.765% |
| 2026-09-29 | 192.71 | 200.70 | 192.71 | 200.70 | +23.965% | 6 | 123 | -35.715% |
| 2026-09-25 | 168.12 | 168.12 | 161.90 | 161.90 | -14.252% | 10 | 113 | -20.309% |
| 2026-09-24 | 194.09 | 194.09 | 188.81 | 188.81 | +11.458% | 3 | 113 | -31.667% |
| 2026-09-23 | 172.10 | 172.10 | 169.40 | 169.40 | +11.712% | 10 | 111 | -23.837% |
| 2026-09-22 | 152.90 | 152.90 | 151.64 | 151.64 | -6.337% | 20 | 110 | -14.917% |
| 2026-09-21 | 186.80 | 186.80 | 161.90 | 161.90 | -45.341% | 2 | 108 | -20.309% |
| 2026-09-16 | 291.13 | 296.48 | 291.13 | 296.20 | +14.851% | 4 | 110 | -56.442% |
| 2026-09-15 | 256.84 | 257.90 | 255.78 | 257.90 | -1.184% | 5 | 113 | -49.973% |
| 2026-09-10 | 260.99 | 260.99 | 260.99 | 260.99 | +23.167% | 2 | 115 | -50.565% |
| 2026-09-08 | 212.09 | 212.39 | 211.90 | 211.90 | +8.223% | 10 | 105 | -39.113% |
| 2026-09-04 | 196.60 | 196.60 | 195.80 | 195.80 | -17.755% | 3 | 105 | -34.106% |
| 2026-09-01 | 238.07 | 238.07 | 238.07 | 238.07 | +5.574% | 2 | 105 | -45.806% |
| 2026-08-26 | 226.00 | 226.00 | 225.50 | 225.50 | -6.983% | 2 | 104 | -42.785% |
| 2026-08-20 | 242.47 | 242.47 | 237.44 | 242.43 | +18.362% | 5 | 105 | -46.781% |
| 2026-08-13 | 204.48 | 209.30 | 204.48 | 204.82 | -15.892% | 7 | 104 | -37.008% |
| 2026-08-06 | 248.84 | 248.84 | 243.52 | 243.52 | +2.773% | 2 | 103 | -47.019% |
| 2026-08-05 | 232.47 | 236.95 | 229.34 | 236.95 | -37.776% | 226 | 35 | -45.550% |
| 2026-07-30 | 380.80 | 380.80 | 380.80 | 380.80 | -2.564% | 6 | 41 | -66.119% |
| 2026-07-17 | 389.54 | 391.72 | 383.64 | 390.82 | -15.621% | 10 | 41 | -66.987% |
| 2026-06-25 | 463.24 | 466.63 | 458.73 | 463.17 | -1.835% | 80 | 13 | -72.144% |
| 2026-06-05 | 397.43 | 471.83 | 397.43 | 471.83 | +30.513% | 2 | 12 | -72.655% |
| 2026-06-04 | 371.50 | 371.50 | 361.52 | 361.52 | +0.702% | 10 | 2 | -64.312% |
| 2026-06-02 | 359.00 | 359.00 | 359.00 | 359.00 | 0.000% | 2 | 0 | -64.061% |