SPXW261130P07850000
SPX Weekly Nov 30 2026 7850.00 Put
optionOPRA
EODOct 28, 2026
150.68USD-10.517%(-17.71)60Vol316OI
SPXW261130P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 163.24 | 173.10 | 150.68 | 150.68 | -10.517% | 60 | 287 | 0.000% |
| 2026-10-27 | 173.97 | 180.69 | 168.39 | 168.39 | -21.394% | 44 | 286 | -10.517% |
| 2026-10-26 | 214.22 | 214.22 | 214.22 | 214.22 | -9.394% | 2 | 284 | -29.661% |
| 2026-10-22 | 227.07 | 236.43 | 227.07 | 236.43 | +31.606% | 6 | 279 | -36.269% |
| 2026-10-20 | 179.65 | 179.65 | 179.65 | 179.65 | -22.108% | 10 | 288 | -16.126% |
| 2026-10-16 | 163.43 | 230.70 | 163.43 | 230.64 | +35.511% | 15 | 278 | -34.669% |
| 2026-10-15 | 203.10 | 203.10 | 170.10 | 170.20 | -14.240% | 10 | 278 | -11.469% |
| 2026-10-14 | 150.02 | 198.46 | 150.02 | 198.46 | +40.254% | 17 | 280 | -24.075% |
| 2026-10-13 | 143.31 | 143.31 | 140.33 | 141.50 | -0.890% | 3 | 279 | +6.488% |
| 2026-10-12 | 144.75 | 146.45 | 140.90 | 142.77 | -2.293% | 11 | 278 | +5.540% |
| 2026-10-09 | 144.88 | 146.30 | 144.88 | 146.12 | -5.869% | 12 | 275 | +3.121% |
| 2026-10-07 | 160.85 | 160.85 | 155.23 | 155.23 | +5.908% | 4 | 274 | -2.931% |
| 2026-10-06 | 154.43 | 154.43 | 142.71 | 146.57 | -15.909% | 22 | 272 | +2.804% |
| 2026-10-05 | 174.30 | 174.30 | 174.30 | 174.30 | -12.280% | 53 | 325 | -13.551% |
| 2026-10-02 | 192.70 | 205.30 | 189.80 | 198.70 | -14.721% | 63 | 324 | -24.167% |
| 2026-10-01 | 256.50 | 268.00 | 233.00 | 233.00 | -0.103% | 9 | 321 | -35.330% |
| 2026-09-29 | 235.09 | 235.13 | 232.79 | 233.24 | -1.169% | 36 | 285 | -35.397% |
| 2026-09-28 | 236.68 | 236.68 | 236.00 | 236.00 | +20.041% | 54 | 234 | -36.153% |
| 2026-09-25 | 196.60 | 196.60 | 196.60 | 196.60 | -11.680% | 1 | 234 | -23.357% |
| 2026-09-21 | 222.60 | 222.60 | 222.60 | 222.60 | -20.642% | 1 | 233 | -32.309% |
| 2026-09-16 | 280.50 | 280.50 | 280.50 | 280.50 | +15.389% | 5 | 233 | -46.282% |
| 2026-09-08 | 243.09 | 243.09 | 243.09 | 243.09 | +11.560% | 205 | 31 | -38.015% |
| 2026-09-03 | 241.30 | 241.30 | 217.90 | 217.90 | -20.087% | 5 | 29 | -30.849% |
| 2026-08-21 | 272.69 | 272.69 | 272.67 | 272.67 | +3.186% | 2 | 30 | -44.739% |
| 2026-08-05 | 264.25 | 264.25 | 264.25 | 264.25 | -40.892% | 1 | 30 | -42.978% |
| 2026-07-30 | 454.94 | 471.48 | 447.06 | 447.06 | +3.652% | 36 | 16 | -66.295% |
| 2026-07-28 | 426.61 | 431.31 | 426.61 | 431.31 | +7.828% | 4 | 14 | -65.065% |
| 2026-07-21 | 400.00 | 400.00 | 400.00 | 400.00 | -2.884% | 10 | 5 | -62.330% |
| 2026-07-17 | 412.73 | 412.73 | 411.88 | 411.88 | +6.253% | 2 | 4 | -63.417% |
| 2026-07-16 | 387.59 | 387.64 | 387.59 | 387.64 | -14.729% | 2 | 4 | -61.129% |
| 2026-07-08 | 454.60 | 454.60 | 454.60 | 454.60 | 0.000% | 4 | 0 | -66.854% |