SPXW261130P06000000
SPX Weekly Nov 30 2026 6000.00 Put
optionOPRA
EODOct 28, 2026
4.35USD-12.121%(-0.60)24Vol6,693OI
SPXW261130P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.8000 | 4.8000 | 4.3500 | 4.3500 | -12.121% | 24 | 6,674 | 0.000% |
| 2026-10-27 | 5.5100 | 5.6000 | 4.8000 | 4.9500 | -21.429% | 1,087 | 5,634 | -12.121% |
| 2026-10-26 | 6.2100 | 6.3000 | 6.0000 | 6.3000 | -30.000% | 942 | 4,692 | -30.952% |
| 2026-10-23 | 9.0500 | 9.0500 | 8.6000 | 9.0000 | +12.080% | 27 | 4,757 | -51.667% |
| 2026-10-22 | 6.6300 | 8.4000 | 6.6000 | 8.0300 | +51.509% | 501 | 4,775 | -45.828% |
| 2026-10-21 | 5.2000 | 5.3000 | 5.1800 | 5.3000 | -16.535% | 7 | 4,771 | -17.925% |
| 2026-10-20 | 6.4800 | 6.4800 | 6.3000 | 6.3500 | -21.605% | 5 | 4,772 | -31.496% |
| 2026-10-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -28.064% | 1 | 4,771 | -46.296% |
| 2026-10-16 | 5.7000 | 12.3000 | 5.7000 | 11.2600 | +65.588% | 77 | 4,789 | -61.368% |
| 2026-10-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +25.926% | 2 | 4,789 | -36.029% |
| 2026-10-13 | 5.3200 | 5.4000 | 5.3200 | 5.4000 | -0.185% | 22 | 4,832 | -19.444% |
| 2026-10-12 | 5.3000 | 5.6100 | 5.3000 | 5.4100 | -3.393% | 874 | 3,970 | -19.593% |
| 2026-10-09 | 5.7000 | 5.7100 | 5.5900 | 5.6000 | -15.152% | 1,643 | 2,653 | -22.321% |
| 2026-10-08 | 6.6900 | 6.6900 | 6.6000 | 6.6000 | +2.326% | 11 | 2,646 | -34.091% |
| 2026-10-07 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +11.207% | 4 | 2,646 | -32.558% |
| 2026-10-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -14.201% | 1 | 2,645 | -25.000% |
| 2026-10-05 | 7.2500 | 7.2500 | 6.6000 | 6.7600 | -12.208% | 25 | 2,639 | -35.651% |
| 2026-10-02 | 8.0800 | 8.1000 | 7.7000 | 7.7000 | -18.947% | 561 | 2,567 | -43.506% |
| 2026-10-01 | 10.9000 | 10.9000 | 9.4000 | 9.5000 | -4.040% | 23 | 2,557 | -54.211% |
| 2026-09-30 | 8.3100 | 9.9000 | 8.3100 | 9.9000 | +5.319% | 44 | 2,575 | -56.061% |
| 2026-09-29 | 8.9500 | 9.4000 | 8.9500 | 9.4000 | +2.174% | 4 | 2,572 | -53.723% |
| 2026-09-28 | 10.0500 | 10.1000 | 9.2000 | 9.2000 | 0.000% | 8 | 2,565 | -52.717% |
| 2026-09-25 | 10.5900 | 10.5900 | 9.1600 | 9.2000 | -11.453% | 303 | 2,346 | -52.717% |
| 2026-09-24 | 10.3000 | 10.3900 | 10.3000 | 10.3900 | -1.423% | 3 | 2,345 | -58.133% |
| 2026-09-23 | 9.1000 | 10.5900 | 9.1000 | 10.5400 | +19.096% | 54 | 2,314 | -58.729% |
| 2026-09-22 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -14.575% | 500 | 1,814 | -50.847% |
| 2026-09-21 | 10.4000 | 10.4000 | 10.3600 | 10.3600 | -17.120% | 2 | 1,813 | -58.012% |
| 2026-09-18 | 12.7500 | 13.5000 | 12.5000 | 12.5000 | -8.358% | 759 | 1,228 | -65.200% |
| 2026-09-17 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -25.464% | 40 | 1,188 | -68.109% |
| 2026-09-16 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +16.190% | 1 | 1,189 | -76.230% |
| 2026-09-11 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -19.437% | 3 | 1,186 | -72.381% |
| 2026-09-10 | 19.2000 | 19.5500 | 19.2000 | 19.5500 | +33.447% | 2 | 1,186 | -77.749% |
| 2026-09-08 | 14.5900 | 14.6500 | 14.5900 | 14.6500 | +5.396% | 4 | 1,183 | -70.307% |
| 2026-09-04 | 13.9500 | 14.0000 | 13.9000 | 13.9000 | -7.333% | 11 | 1,178 | -68.705% |
| 2026-09-03 | 15.8000 | 15.8000 | 15.0000 | 15.0000 | -22.800% | 2 | 1,177 | -71.000% |
| 2026-09-01 | 17.5000 | 19.4300 | 17.4000 | 19.4300 | +14.496% | 20 | 1,178 | -77.612% |
| 2026-08-31 | 18.1000 | 18.1000 | 16.9700 | 16.9700 | +4.110% | 63 | 1,118 | -74.367% |
| 2026-08-28 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -2.976% | 2 | 1,120 | -73.313% |
| 2026-08-27 | 17.2700 | 17.2700 | 16.8000 | 16.8000 | -12.272% | 6 | 1,117 | -74.107% |
| 2026-08-26 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -6.585% | 220 | 897 | -77.285% |
| 2026-08-25 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.613% | 2 | 897 | -78.780% |
| 2026-08-24 | 21.6000 | 21.6000 | 20.9000 | 21.0500 | -1.636% | 72 | 855 | -79.335% |
| 2026-08-21 | 22.1000 | 22.2300 | 21.4000 | 21.4000 | -0.465% | 5 | 856 | -79.673% |
| 2026-08-19 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -9.664% | 1 | 856 | -79.767% |
| 2026-08-18 | 23.6300 | 23.9100 | 23.6300 | 23.8000 | +5.077% | 6 | 854 | -81.723% |
| 2026-08-17 | 21.3600 | 22.6500 | 21.3100 | 22.6500 | +6.288% | 184 | 785 | -80.795% |
| 2026-08-14 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | -0.838% | 1 | 785 | -79.587% |
| 2026-08-13 | 21.4000 | 22.0000 | 21.3000 | 21.4900 | -3.416% | 39 | 793 | -79.758% |
| 2026-08-12 | 22.6000 | 22.6000 | 22.2500 | 22.2500 | -8.699% | 14 | 784 | -80.449% |
| 2026-08-11 | 23.9500 | 24.3700 | 23.9400 | 24.3700 | +1.120% | 81 | 790 | -82.150% |
| 2026-08-10 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -3.600% | 1 | 790 | -81.950% |
| 2026-08-07 | 25.1000 | 25.1000 | 25.0000 | 25.0000 | -4.215% | 10 | 790 | -82.600% |
| 2026-08-06 | 26.4900 | 26.4900 | 26.1000 | 26.1000 | +1.596% | 21 | 796 | -83.333% |
| 2026-08-05 | 26.7900 | 26.7900 | 25.6900 | 25.6900 | -4.675% | 17 | 801 | -83.067% |
| 2026-08-04 | 28.2200 | 28.7000 | 26.8500 | 26.9500 | -11.639% | 245 | 639 | -83.859% |
| 2026-08-03 | 31.2000 | 31.3000 | 30.5000 | 30.5000 | -15.629% | 12 | 640 | -85.738% |
| 2026-07-31 | 40.0000 | 40.0000 | 36.1500 | 36.1500 | -6.104% | 2 | 639 | -87.967% |
| 2026-07-30 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -22.691% | 1 | 638 | -88.701% |
| 2026-07-29 | 46.1000 | 49.8000 | 46.1000 | 49.8000 | +6.319% | 11 | 639 | -91.265% |
| 2026-07-27 | 46.7800 | 46.8400 | 46.7800 | 46.8400 | +13.359% | 2 | 637 | -90.713% |
| 2026-07-22 | 40.6700 | 41.3200 | 40.6700 | 41.3200 | -12.827% | 12 | 637 | -89.472% |
| 2026-07-17 | 45.2000 | 47.4000 | 45.2000 | 47.4000 | +16.233% | 604 | 39 | -90.823% |
| 2026-07-16 | 39.8000 | 40.7800 | 39.8000 | 40.7800 | +7.316% | 2 | 39 | -89.333% |
| 2026-07-15 | 39.5500 | 39.5500 | 38.0000 | 38.0000 | -5.402% | 9 | 31 | -88.553% |
| 2026-07-13 | 40.1700 | 40.1700 | 40.1700 | 40.1700 | -4.698% | 1 | 31 | -89.171% |
| 2026-07-07 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | +1.713% | 1 | 30 | -89.680% |
| 2026-07-06 | 41.4400 | 41.4400 | 41.4400 | 41.4400 | -29.822% | 1 | 30 | -89.503% |
| 2026-06-26 | 59.5600 | 59.5600 | 59.0500 | 59.0500 | -4.604% | 2 | 29 | -92.633% |
| 2026-06-23 | 62.0000 | 62.0000 | 61.9000 | 61.9000 | +18.130% | 20 | 10 | -92.973% |
| 2026-06-16 | 51.1200 | 52.4000 | 51.1200 | 52.4000 | -0.190% | 3 | 9 | -91.698% |
| 2026-06-15 | 52.8800 | 52.8800 | 51.6000 | 52.5000 | -26.584% | 3 | 8 | -91.714% |
| 2026-06-11 | 81.1100 | 81.1100 | 71.5100 | 71.5100 | -11.519% | 2 | 6 | -93.917% |
| 2026-06-10 | 80.8200 | 80.8200 | 80.8200 | 80.8200 | +37.683% | 1 | 5 | -94.618% |
| 2026-06-04 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | 0.000% | 5 | 0 | -92.589% |