SPXW270630P07500000
SPX Weekly Jun 30 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
265.90USD-5.769%(-16.28)1Vol331OI
SPXW270630P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 265.90 | 265.90 | 265.90 | 265.90 | -5.769% | 1 | 330 | 0.000% |
| 2026-10-26 | 282.18 | 282.18 | 282.18 | 282.18 | -6.844% | 1 | 329 | -5.769% |
| 2026-10-23 | 306.03 | 306.03 | 302.91 | 302.91 | +3.879% | 3 | 331 | -12.218% |
| 2026-10-22 | 280.45 | 291.60 | 275.50 | 291.60 | +13.880% | 5 | 326 | -8.813% |
| 2026-10-21 | 259.18 | 259.18 | 256.06 | 256.06 | -3.326% | 2 | 324 | +3.843% |
| 2026-10-20 | 270.63 | 271.31 | 264.87 | 264.87 | -2.125% | 3 | 324 | +0.389% |
| 2026-10-19 | 271.25 | 271.50 | 270.62 | 270.62 | -1.017% | 6 | 319 | -1.744% |
| 2026-10-14 | 266.96 | 273.40 | 266.96 | 273.40 | +11.365% | 3 | 319 | -2.743% |
| 2026-10-13 | 245.50 | 245.50 | 245.50 | 245.50 | -0.631% | 6 | 313 | +8.310% |
| 2026-10-12 | 244.27 | 247.13 | 244.27 | 247.06 | -8.084% | 3 | 310 | +7.626% |
| 2026-10-08 | 256.41 | 268.79 | 256.41 | 268.79 | +9.193% | 3 | 307 | -1.075% |
| 2026-10-06 | 246.16 | 246.16 | 246.16 | 246.16 | -5.809% | 2 | 305 | +8.019% |
| 2026-10-05 | 263.62 | 263.62 | 261.04 | 261.34 | -2.087% | 114 | 303 | +1.745% |
| 2026-09-25 | 279.97 | 279.97 | 266.91 | 266.91 | -1.108% | 4 | 303 | -0.378% |
| 2026-09-23 | 269.90 | 269.90 | 269.90 | 269.90 | -19.192% | 2 | 305 | -1.482% |
| 2026-09-16 | 333.50 | 334.00 | 333.50 | 334.00 | +5.486% | 2 | 305 | -20.389% |
| 2026-09-15 | 316.74 | 316.74 | 316.63 | 316.63 | -1.790% | 2 | 305 | -16.022% |
| 2026-09-10 | 322.40 | 322.40 | 322.40 | 322.40 | +3.933% | 1 | 306 | -17.525% |
| 2026-09-09 | 310.10 | 310.20 | 310.10 | 310.20 | +3.393% | 7 | 306 | -14.281% |
| 2026-09-08 | 300.02 | 300.02 | 300.02 | 300.02 | -3.994% | 1 | 305 | -11.373% |
| 2026-08-31 | 312.50 | 312.50 | 312.50 | 312.50 | +1.428% | 1 | 305 | -14.912% |
| 2026-08-27 | 311.90 | 311.90 | 308.10 | 308.10 | -3.174% | 7 | 304 | -13.697% |
| 2026-08-26 | 324.70 | 324.70 | 318.20 | 318.20 | -3.127% | 15 | 311 | -16.436% |
| 2026-08-25 | 328.47 | 328.47 | 328.47 | 328.47 | -1.340% | 1 | 312 | -19.049% |
| 2026-08-24 | 331.99 | 332.93 | 330.67 | 332.93 | -2.344% | 10 | 302 | -20.133% |
| 2026-08-20 | 340.92 | 340.92 | 340.92 | 340.92 | +5.287% | 2 | 298 | -22.005% |
| 2026-08-19 | 327.32 | 327.32 | 321.10 | 323.80 | -3.605% | 234 | 203 | -17.881% |
| 2026-08-18 | 336.04 | 336.04 | 335.91 | 335.91 | +6.183% | 2 | 202 | -20.842% |
| 2026-08-14 | 317.10 | 317.10 | 315.53 | 316.35 | +0.066% | 6 | 198 | -15.948% |
| 2026-08-13 | 311.04 | 316.14 | 310.70 | 316.14 | -1.410% | 38 | 192 | -15.892% |
| 2026-08-12 | 320.89 | 320.89 | 320.66 | 320.66 | -1.999% | 2 | 192 | -17.077% |
| 2026-08-11 | 327.20 | 327.20 | 327.20 | 327.20 | +1.303% | 2 | 191 | -18.735% |
| 2026-08-10 | 318.60 | 323.07 | 318.60 | 322.99 | +0.108% | 3 | 190 | -17.675% |
| 2026-08-07 | 322.64 | 322.64 | 322.64 | 322.64 | -0.543% | 4 | 192 | -17.586% |
| 2026-08-06 | 324.40 | 324.40 | 324.40 | 324.40 | +0.325% | 1 | 191 | -18.033% |
| 2026-08-05 | 323.90 | 323.90 | 323.35 | 323.35 | -1.358% | 2 | 189 | -17.767% |
| 2026-08-04 | 327.80 | 327.80 | 327.80 | 327.80 | -9.174% | 1 | 188 | -18.883% |
| 2026-08-03 | 360.75 | 360.91 | 359.81 | 360.91 | -7.582% | 5 | 186 | -26.325% |
| 2026-07-31 | 390.52 | 390.52 | 390.52 | 390.52 | -10.603% | 1 | 186 | -31.911% |
| 2026-07-29 | 436.84 | 436.84 | 436.84 | 436.84 | +2.919% | 2 | 184 | -39.131% |
| 2026-07-27 | 424.45 | 424.45 | 424.45 | 424.45 | +5.364% | 2 | 182 | -37.354% |
| 2026-07-22 | 402.62 | 402.96 | 402.62 | 402.84 | -5.089% | 6 | 179 | -33.994% |
| 2026-07-17 | 418.52 | 424.44 | 415.14 | 424.44 | +9.279% | 95 | 150 | -37.353% |
| 2026-07-15 | 388.59 | 388.59 | 388.40 | 388.40 | -2.279% | 3 | 148 | -31.540% |
| 2026-07-14 | 405.93 | 405.93 | 397.36 | 397.46 | -1.137% | 5 | 146 | -33.100% |
| 2026-07-13 | 402.03 | 402.03 | 402.03 | 402.03 | +2.703% | 1 | 146 | -33.861% |
| 2026-07-10 | 392.57 | 392.57 | 391.45 | 391.45 | -1.737% | 12 | 146 | -32.073% |
| 2026-07-09 | 398.25 | 398.41 | 398.22 | 398.37 | -4.077% | 4 | 145 | -33.253% |
| 2026-07-08 | 415.30 | 415.30 | 415.30 | 415.30 | +3.334% | 1 | 145 | -35.974% |
| 2026-07-07 | 405.67 | 405.67 | 401.90 | 401.90 | +1.021% | 31 | 125 | -33.839% |
| 2026-07-06 | 402.51 | 402.77 | 397.84 | 397.84 | -5.620% | 22 | 124 | -33.164% |
| 2026-07-02 | 413.82 | 423.88 | 413.82 | 421.53 | +2.709% | 51 | 102 | -36.920% |
| 2026-07-01 | 412.77 | 414.64 | 410.41 | 410.41 | -1.370% | 132 | 43 | -35.211% |
| 2026-06-30 | 419.62 | 419.62 | 413.93 | 416.11 | -5.259% | 44 | 6 | -36.099% |
| 2026-06-29 | 439.21 | 439.21 | 439.21 | 439.21 | -4.052% | 1 | 5 | -39.459% |
| 2026-06-25 | 457.76 | 457.76 | 457.76 | 457.76 | +0.077% | 1 | 3 | -41.913% |
| 2026-06-24 | 457.41 | 457.41 | 457.41 | 457.41 | +0.441% | 5 | 6 | -41.868% |
| 2026-06-23 | 457.34 | 457.34 | 455.26 | 455.40 | 0.000% | 9 | 0 | -41.612% |