SPXW261130P04000000
SPX Weekly Nov 30 2026 4000.00 Put
optionOPRA
EODOct 22, 2026
0.56USD+19.149%(+0.09)40Vol4,954OI
SPXW261130P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | +19.149% | 40 | 4,954 | 0.000% |
| 2026-10-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -27.692% | 2 | 4,954 | +19.149% |
| 2026-10-20 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | -7.143% | 12 | 4,954 | -13.846% |
| 2026-10-19 | 0.7500 | 0.7700 | 0.7000 | 0.7000 | -53.333% | 82 | 4,921 | -20.000% |
| 2026-10-16 | 0.9700 | 1.8500 | 0.9700 | 1.5000 | +108.333% | 8 | 4,924 | -62.667% |
| 2026-10-14 | 0.5500 | 0.7200 | 0.5500 | 0.7200 | +30.909% | 3 | 4,924 | -22.222% |
| 2026-10-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 3 | 4,922 | +1.818% |
| 2026-10-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -16.667% | 1 | 4,922 | -6.667% |
| 2026-10-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +16.129% | 2 | 4,922 | -22.222% |
| 2026-10-06 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -13.889% | 2 | 4,922 | -9.677% |
| 2026-10-05 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -25.000% | 1 | 4,922 | -22.222% |
| 2026-09-30 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | -1.031% | 220 | 4,912 | -41.667% |
| 2026-09-28 | 1.1000 | 1.1000 | 0.9500 | 0.9700 | -17.094% | 1,478 | 3,442 | -42.268% |
| 2026-09-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -38.421% | 30 | 3,442 | -52.137% |
| 2026-09-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -25.490% | 36 | 3,442 | -70.526% |
| 2026-09-10 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +37.838% | 3 | 3,439 | -78.039% |
| 2026-09-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.909% | 3 | 3,439 | -69.730% |
| 2026-09-03 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.204% | 1 | 3,439 | -74.545% |
| 2026-08-31 | 2.5900 | 2.6000 | 2.4500 | 2.4500 | -3.922% | 4 | 3,441 | -77.143% |
| 2026-08-28 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +7.143% | 1 | 3,441 | -78.039% |
| 2026-08-27 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | -23.226% | 1,420 | 2,024 | -76.471% |
| 2026-08-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 1 | 2,024 | -81.935% |
| 2026-08-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.348% | 2 | 2,024 | -83.030% |
| 2026-08-19 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.291% | 1 | 2,024 | -83.768% |
| 2026-08-17 | 3.4400 | 3.4600 | 3.4400 | 3.4400 | -0.865% | 1,863 | 184 | -83.721% |
| 2026-08-13 | 3.5200 | 3.5200 | 3.4700 | 3.4700 | -13.682% | 5 | 179 | -83.862% |
| 2026-08-11 | 3.9000 | 4.0200 | 3.9000 | 4.0200 | +0.500% | 2 | 178 | -86.070% |
| 2026-08-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 3 | 181 | -86.000% |
| 2026-08-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.870% | 2 | 179 | -87.273% |
| 2026-08-05 | 4.6400 | 4.6400 | 4.5300 | 4.5300 | -13.878% | 171 | 29 | -87.638% |
| 2026-08-03 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -29.396% | 18 | 9 | -89.354% |
| 2026-07-30 | 7.5000 | 7.5000 | 7.0600 | 7.4500 | +4.930% | 7 | 15 | -92.483% |
| 2026-07-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 3 | 12 | -92.113% |
| 2026-07-28 | 7.0500 | 7.0500 | 6.9500 | 7.0000 | -14.110% | 9 | 9 | -92.000% |
| 2026-07-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +18.116% | 9 | 2 | -93.129% |
| 2026-07-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.167% | 1 | 2 | -91.884% |
| 2026-07-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -17.808% | 1 | 2 | -92.222% |
| 2026-06-30 | 8.7500 | 8.7600 | 8.7500 | 8.7600 | -14.951% | 2 | 1 | -93.607% |
| 2026-06-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -18.254% | 1 | 1 | -94.563% |
| 2026-06-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 0.000% | 1 | 0 | -95.556% |