SPXW261130P07800000
SPX Weekly Nov 30 2026 7800.00 Put
optionOPRA
EODOct 28, 2026
114.24USD-25.074%(-38.23)14Vol445OI
SPXW261130P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 148.55 | 148.55 | 114.24 | 114.24 | -25.074% | 14 | 437 | 0.000% |
| 2026-10-27 | 147.34 | 152.47 | 147.34 | 152.47 | -14.821% | 5 | 430 | -25.074% |
| 2026-10-26 | 166.54 | 181.40 | 163.93 | 179.00 | -18.265% | 6 | 474 | -36.179% |
| 2026-10-23 | 225.80 | 225.80 | 194.01 | 219.00 | +8.127% | 17 | 476 | -47.836% |
| 2026-10-22 | 170.70 | 209.00 | 167.50 | 202.54 | +49.620% | 15 | 485 | -43.596% |
| 2026-10-21 | 150.60 | 150.60 | 132.00 | 135.37 | -10.976% | 38 | 499 | -15.609% |
| 2026-10-20 | 183.42 | 183.42 | 143.95 | 152.06 | -10.815% | 69 | 498 | -24.872% |
| 2026-10-19 | 159.75 | 170.50 | 152.20 | 170.50 | -15.653% | 11 | 499 | -32.997% |
| 2026-10-16 | 140.10 | 211.00 | 140.10 | 202.14 | +29.130% | 33 | 503 | -43.485% |
| 2026-10-15 | 175.80 | 175.80 | 153.32 | 156.54 | -5.442% | 5 | 501 | -27.022% |
| 2026-10-14 | 129.47 | 173.90 | 129.47 | 165.55 | +35.364% | 22 | 493 | -30.994% |
| 2026-10-13 | 123.00 | 125.13 | 122.30 | 122.30 | -3.228% | 46 | 463 | -6.590% |
| 2026-10-12 | 123.04 | 126.73 | 122.35 | 126.38 | +1.096% | 71 | 451 | -9.606% |
| 2026-10-09 | 137.00 | 139.50 | 124.30 | 125.01 | -18.977% | 138 | 378 | -8.615% |
| 2026-10-08 | 146.92 | 166.05 | 146.92 | 154.29 | +12.374% | 13 | 379 | -25.958% |
| 2026-10-07 | 146.00 | 151.66 | 134.80 | 137.30 | +8.882% | 59 | 348 | -16.795% |
| 2026-10-06 | 135.00 | 136.03 | 124.60 | 126.10 | -17.230% | 51 | 338 | -9.405% |
| 2026-10-05 | 169.48 | 172.00 | 147.00 | 152.35 | -12.743% | 211 | 287 | -25.015% |
| 2026-10-02 | 174.29 | 179.90 | 174.29 | 174.60 | -15.152% | 6 | 283 | -34.570% |
| 2026-10-01 | 231.90 | 239.00 | 205.20 | 205.78 | +6.821% | 14 | 283 | -44.484% |
| 2026-09-30 | 182.28 | 192.64 | 182.28 | 192.64 | -6.649% | 2 | 283 | -40.698% |
| 2026-09-29 | 204.51 | 206.36 | 204.51 | 206.36 | +0.673% | 7 | 276 | -44.640% |
| 2026-09-28 | 197.06 | 204.98 | 197.06 | 204.98 | +5.982% | 16 | 265 | -44.268% |
| 2026-09-25 | 181.00 | 197.40 | 181.00 | 193.41 | -4.456% | 34 | 290 | -40.934% |
| 2026-09-24 | 202.43 | 202.43 | 202.43 | 202.43 | +2.782% | 1 | 290 | -43.566% |
| 2026-09-23 | 177.45 | 197.65 | 177.32 | 196.95 | +17.344% | 16 | 282 | -41.995% |
| 2026-09-21 | 178.00 | 178.00 | 167.70 | 167.84 | -28.138% | 16 | 282 | -31.935% |
| 2026-09-17 | 237.82 | 237.82 | 233.56 | 233.56 | -19.337% | 3 | 282 | -51.088% |
| 2026-09-16 | 289.55 | 289.55 | 289.55 | 289.55 | +6.335% | 1 | 281 | -60.546% |
| 2026-09-15 | 255.58 | 272.30 | 255.58 | 272.30 | +4.731% | 23 | 267 | -58.046% |
| 2026-09-14 | 260.00 | 260.00 | 260.00 | 260.00 | +17.170% | 1 | 266 | -56.062% |
| 2026-09-08 | 225.63 | 225.63 | 221.90 | 221.90 | +7.458% | 16 | 263 | -48.517% |
| 2026-09-04 | 202.90 | 207.70 | 202.70 | 206.50 | +3.878% | 8 | 267 | -44.678% |
| 2026-09-03 | 210.00 | 210.00 | 198.37 | 198.79 | -13.836% | 4 | 267 | -42.532% |
| 2026-09-02 | 229.50 | 230.71 | 229.50 | 230.71 | -10.799% | 13 | 283 | -50.483% |
| 2026-09-01 | 253.13 | 264.10 | 239.27 | 258.64 | +12.741% | 33 | 272 | -55.830% |
| 2026-08-31 | 229.49 | 231.93 | 226.25 | 229.41 | +5.403% | 29 | 283 | -50.203% |
| 2026-08-28 | 209.85 | 218.00 | 199.88 | 217.65 | +1.658% | 21 | 273 | -47.512% |
| 2026-08-27 | 215.56 | 223.11 | 209.89 | 214.10 | -13.767% | 37 | 264 | -46.642% |
| 2026-08-25 | 248.28 | 248.28 | 248.28 | 248.28 | -0.748% | 2 | 262 | -53.987% |
| 2026-08-20 | 247.31 | 253.39 | 247.31 | 250.15 | +1.398% | 6 | 262 | -54.331% |
| 2026-08-18 | 246.70 | 246.70 | 246.70 | 246.70 | +8.150% | 1 | 263 | -53.693% |
| 2026-08-17 | 228.11 | 228.11 | 228.11 | 228.11 | +5.509% | 1 | 263 | -49.919% |
| 2026-08-14 | 212.96 | 217.80 | 212.96 | 216.20 | -0.139% | 8 | 262 | -47.160% |
| 2026-08-13 | 213.00 | 218.35 | 211.24 | 216.50 | -9.664% | 13 | 256 | -47.233% |
| 2026-08-07 | 239.66 | 239.66 | 239.66 | 239.66 | -3.828% | 1 | 255 | -52.332% |
| 2026-08-05 | 241.27 | 249.20 | 238.41 | 249.20 | -43.040% | 546 | 20 | -54.157% |
| 2026-07-29 | 438.80 | 438.80 | 437.50 | 437.50 | +8.305% | 5 | 13 | -73.888% |
| 2026-07-08 | 403.95 | 403.95 | 403.95 | 403.95 | +4.607% | 2 | 13 | -71.719% |
| 2026-07-01 | 386.22 | 386.22 | 386.16 | 386.16 | -7.518% | 3 | 10 | -70.416% |
| 2026-06-30 | 417.55 | 417.55 | 417.55 | 417.55 | -12.981% | 1 | 9 | -72.640% |
| 2026-06-26 | 478.99 | 479.84 | 478.99 | 479.84 | +0.391% | 2 | 9 | -76.192% |
| 2026-06-25 | 465.88 | 479.07 | 465.88 | 477.97 | +17.038% | 9 | 11 | -76.099% |
| 2026-06-22 | 408.39 | 408.39 | 408.39 | 408.39 | -2.653% | 1 | 11 | -72.027% |
| 2026-06-17 | 419.52 | 419.52 | 419.52 | 419.52 | +7.564% | 1 | 11 | -72.769% |
| 2026-06-16 | 390.02 | 390.02 | 390.02 | 390.02 | -13.444% | 1 | 11 | -70.709% |
| 2026-06-12 | 450.60 | 450.60 | 450.60 | 450.60 | -6.464% | 7 | 4 | -74.647% |
| 2026-06-05 | 481.74 | 481.74 | 481.74 | 481.74 | 0.000% | 4 | 0 | -76.286% |