SPXW270630P07700000
SPX Weekly Jun 30 2027 7700.00 Put
optionOPRA
EODOct 26, 2026
332.54USD+7.375%(+22.84)2Vol720OI
SPXW270630P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 330.78 | 332.54 | 330.78 | 332.54 | +7.375% | 2 | 719 | 0.000% |
| 2026-10-21 | 323.22 | 323.22 | 309.70 | 309.70 | -5.691% | 23 | 719 | +7.375% |
| 2026-10-19 | 329.65 | 329.65 | 328.39 | 328.39 | +11.243% | 3 | 718 | +1.264% |
| 2026-10-12 | 294.25 | 295.20 | 294.25 | 295.20 | -8.689% | 11 | 717 | +12.649% |
| 2026-10-08 | 323.29 | 323.29 | 323.29 | 323.29 | +5.299% | 1 | 716 | +2.861% |
| 2026-10-07 | 309.41 | 309.41 | 307.02 | 307.02 | -1.422% | 20 | 706 | +8.312% |
| 2026-10-05 | 321.24 | 321.24 | 311.45 | 311.45 | -3.790% | 23 | 695 | +6.772% |
| 2026-10-02 | 322.99 | 323.72 | 322.99 | 323.72 | -0.486% | 20 | 695 | +2.725% |
| 2026-09-30 | 325.30 | 325.30 | 325.30 | 325.30 | +1.713% | 1 | 694 | +2.226% |
| 2026-09-25 | 323.48 | 324.27 | 319.42 | 319.82 | -1.890% | 25 | 701 | +3.977% |
| 2026-09-21 | 329.32 | 329.32 | 325.98 | 325.98 | -9.400% | 2 | 702 | +2.012% |
| 2026-09-18 | 362.90 | 363.10 | 359.80 | 359.80 | -0.813% | 20 | 685 | -7.576% |
| 2026-09-14 | 362.80 | 362.80 | 362.43 | 362.75 | +0.932% | 28 | 698 | -8.328% |
| 2026-09-11 | 359.82 | 359.82 | 359.40 | 359.40 | +3.484% | 28 | 670 | -7.474% |
| 2026-09-08 | 357.50 | 357.50 | 347.30 | 347.30 | +1.856% | 207 | 469 | -4.250% |
| 2026-09-04 | 340.97 | 340.97 | 340.97 | 340.97 | +0.626% | 3 | 466 | -2.472% |
| 2026-09-03 | 338.85 | 338.85 | 338.85 | 338.85 | -6.021% | 1 | 466 | -1.862% |
| 2026-08-31 | 360.56 | 360.56 | 360.56 | 360.56 | -5.903% | 10 | 456 | -7.771% |
| 2026-08-26 | 383.82 | 383.82 | 383.18 | 383.18 | -0.671% | 3 | 455 | -13.216% |
| 2026-08-25 | 383.69 | 387.21 | 383.69 | 385.77 | -0.452% | 21 | 456 | -13.798% |
| 2026-08-21 | 387.10 | 387.52 | 384.39 | 387.52 | -1.110% | 25 | 438 | -14.188% |
| 2026-08-20 | 393.88 | 393.88 | 391.87 | 391.87 | +3.023% | 20 | 438 | -15.140% |
| 2026-08-19 | 382.54 | 383.04 | 380.37 | 380.37 | -2.504% | 100 | 388 | -12.575% |
| 2026-08-18 | 393.77 | 393.77 | 388.94 | 390.14 | +2.763% | 334 | 216 | -14.764% |
| 2026-08-17 | 379.65 | 379.65 | 379.65 | 379.65 | +2.931% | 1 | 215 | -12.409% |
| 2026-08-13 | 368.84 | 368.84 | 368.84 | 368.84 | -1.800% | 1 | 215 | -9.842% |
| 2026-08-12 | 377.10 | 377.10 | 375.60 | 375.60 | -2.360% | 20 | 195 | -11.464% |
| 2026-08-11 | 380.84 | 385.83 | 376.65 | 384.68 | +2.396% | 38 | 188 | -13.554% |
| 2026-08-10 | 372.66 | 377.02 | 372.42 | 375.68 | -0.994% | 23 | 187 | -11.483% |
| 2026-08-07 | 380.47 | 385.92 | 377.28 | 379.45 | -1.608% | 117 | 147 | -12.363% |
| 2026-08-06 | 385.69 | 387.05 | 381.64 | 385.65 | -3.744% | 244 | 25 | -13.772% |
| 2026-08-04 | 400.65 | 400.65 | 400.65 | 400.65 | -21.474% | 1 | 24 | -17.000% |
| 2026-07-23 | 509.99 | 510.21 | 509.99 | 510.21 | +11.594% | 2 | 25 | -34.823% |
| 2026-07-10 | 457.20 | 457.20 | 457.20 | 457.20 | -1.635% | 8 | 17 | -27.266% |
| 2026-07-06 | 464.80 | 464.80 | 464.80 | 464.80 | -14.085% | 16 | 3 | -28.455% |
| 2026-06-26 | 540.00 | 541.00 | 540.00 | 541.00 | +1.759% | 4 | 1 | -38.532% |
| 2026-06-25 | 531.65 | 531.65 | 531.65 | 531.65 | 0.000% | 1 | 0 | -37.451% |