SPXW270630P07870000
SPX Weekly Jun 30 2027 7870.00 Put
optionOPRA
EODOct 28, 2026
376.41USD-7.327%(-29.76)6Vol293OI
SPXW270630P07870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 376.91 | 377.51 | 376.41 | 376.41 | -7.327% | 6 | 290 | 0.000% |
| 2026-10-26 | 405.69 | 406.17 | 405.69 | 406.17 | -5.903% | 2 | 291 | -7.327% |
| 2026-10-23 | 432.74 | 432.74 | 431.65 | 431.65 | +3.647% | 2 | 290 | -12.797% |
| 2026-10-22 | 416.66 | 416.70 | 416.45 | 416.46 | +5.916% | 100 | 291 | -9.617% |
| 2026-10-16 | 392.40 | 393.20 | 392.40 | 393.20 | -6.200% | 3 | 289 | -4.270% |
| 2026-10-01 | 420.44 | 420.44 | 419.19 | 419.19 | +10.215% | 2 | 290 | -10.205% |
| 2026-09-30 | 380.29 | 380.34 | 380.29 | 380.34 | -3.770% | 2 | 289 | -1.033% |
| 2026-09-29 | 395.37 | 395.37 | 395.24 | 395.24 | -0.144% | 2 | 288 | -4.764% |
| 2026-09-24 | 396.26 | 396.26 | 395.81 | 395.81 | +3.393% | 6 | 285 | -4.901% |
| 2026-09-21 | 382.66 | 382.82 | 382.66 | 382.82 | -9.544% | 40 | 266 | -1.674% |
| 2026-09-17 | 422.57 | 423.21 | 422.57 | 423.21 | -2.540% | 4 | 264 | -11.058% |
| 2026-09-16 | 437.63 | 438.16 | 434.24 | 434.24 | +3.106% | 10 | 264 | -13.318% |
| 2026-09-14 | 421.18 | 421.18 | 421.16 | 421.16 | +1.757% | 2 | 265 | -10.625% |
| 2026-09-11 | 414.52 | 414.54 | 411.84 | 413.89 | -2.850% | 20 | 256 | -9.056% |
| 2026-09-09 | 426.29 | 426.36 | 426.03 | 426.03 | +3.048% | 4 | 255 | -11.647% |
| 2026-09-08 | 413.31 | 413.43 | 413.31 | 413.43 | -5.458% | 2 | 254 | -8.954% |
| 2026-09-01 | 439.51 | 439.99 | 428.46 | 437.30 | +5.595% | 96 | 248 | -13.924% |
| 2026-08-31 | 429.46 | 430.75 | 414.13 | 414.13 | -0.840% | 197 | 173 | -9.108% |
| 2026-08-28 | 415.90 | 417.65 | 409.57 | 417.64 | -0.574% | 58 | 151 | -9.872% |
| 2026-08-27 | 420.10 | 420.10 | 420.00 | 420.05 | -4.054% | 6 | 148 | -10.389% |
| 2026-08-26 | 441.12 | 441.28 | 437.42 | 437.80 | -1.532% | 6 | 145 | -14.022% |
| 2026-08-25 | 443.68 | 448.97 | 443.23 | 444.61 | -0.971% | 144 | 94 | -15.339% |
| 2026-08-24 | 455.79 | 455.79 | 446.02 | 448.97 | +1.261% | 198 | 7 | -16.161% |
| 2026-08-21 | 443.38 | 443.38 | 443.38 | 443.38 | -1.567% | 2 | 6 | -15.104% |
| 2026-08-20 | 450.84 | 450.84 | 450.28 | 450.44 | +4.978% | 4 | 4 | -16.435% |
| 2026-08-12 | 428.89 | 429.08 | 428.89 | 429.08 | -5.297% | 4 | 2 | -12.275% |
| 2026-08-04 | 453.19 | 453.19 | 453.08 | 453.08 | 0.000% | 4 | 0 | -16.922% |