SPXW261130P06050000
SPX Weekly Nov 30 2026 6050.00 Put
optionOPRA
EODOct 22, 2026
7.20USD+4.046%(+0.28)1Vol3,634OI
SPXW261130P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.046% | 1 | 3,656 | 0.000% |
| 2026-10-20 | 7.0100 | 7.0100 | 6.9100 | 6.9200 | -49.673% | 3,250 | 476 | +4.046% |
| 2026-10-16 | 10.7000 | 13.7500 | 10.7000 | 13.7500 | +82.119% | 2 | 477 | -47.636% |
| 2026-10-14 | 5.9000 | 7.5500 | 5.9000 | 7.5500 | +22.565% | 13 | 481 | -4.636% |
| 2026-10-06 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -20.000% | 5 | 481 | +16.883% |
| 2026-10-05 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -12.500% | 2 | 481 | -6.494% |
| 2026-10-02 | 8.5800 | 8.9500 | 8.3000 | 8.8000 | -12.000% | 417 | 484 | -18.182% |
| 2026-10-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 4 | 482 | -28.000% |
| 2026-09-29 | 10.0100 | 10.0200 | 9.5000 | 9.5000 | -3.061% | 21 | 461 | -24.211% |
| 2026-09-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 1 | 462 | -26.531% |
| 2026-09-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 1 | 461 | -28.000% |
| 2026-09-22 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -30.000% | 4 | 463 | -26.531% |
| 2026-09-18 | 14.1000 | 14.1000 | 14.0000 | 14.0000 | 0.000% | 3 | 465 | -48.571% |
| 2026-09-17 | 14.3000 | 14.3000 | 14.0000 | 14.0000 | -15.663% | 7 | 459 | -48.571% |
| 2026-09-11 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +12.542% | 3 | 457 | -56.627% |
| 2026-09-04 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.595% | 3 | 460 | -51.186% |
| 2026-09-03 | 16.5000 | 16.7000 | 15.3000 | 15.3000 | -17.742% | 8 | 463 | -52.941% |
| 2026-09-02 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -9.753% | 1 | 463 | -61.290% |
| 2026-09-01 | 20.3100 | 20.6100 | 20.3100 | 20.6100 | +15.657% | 15 | 463 | -65.066% |
| 2026-08-31 | 18.4000 | 18.4000 | 17.8200 | 17.8200 | +1.829% | 71 | 393 | -59.596% |
| 2026-08-27 | 19.0000 | 19.0000 | 17.5000 | 17.5000 | -13.151% | 12 | 390 | -58.857% |
| 2026-08-26 | 20.4000 | 20.4000 | 20.1500 | 20.1500 | -4.502% | 224 | 170 | -64.268% |
| 2026-08-25 | 21.8000 | 21.8000 | 21.1000 | 21.1000 | -4.740% | 6 | 168 | -65.877% |
| 2026-08-24 | 22.6500 | 22.6500 | 21.9000 | 22.1500 | -0.628% | 69 | 104 | -67.494% |
| 2026-08-21 | 22.4100 | 22.4100 | 22.2900 | 22.2900 | -0.933% | 4 | 101 | -67.699% |
| 2026-08-19 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -11.032% | 1 | 100 | -68.000% |
| 2026-08-18 | 24.9300 | 25.2900 | 24.9300 | 25.2900 | +6.261% | 11 | 111 | -71.530% |
| 2026-08-17 | 22.5800 | 23.8000 | 22.5700 | 23.8000 | +7.207% | 62 | 58 | -69.748% |
| 2026-08-14 | 22.6000 | 22.6000 | 22.2000 | 22.2000 | -0.893% | 19 | 39 | -67.568% |
| 2026-08-13 | 22.8700 | 22.8700 | 22.4000 | 22.4000 | -5.485% | 3 | 38 | -67.857% |
| 2026-08-12 | 24.2500 | 24.2500 | 23.7000 | 23.7000 | -5.086% | 2 | 36 | -69.620% |
| 2026-08-11 | 24.9700 | 24.9700 | 24.9700 | 24.9700 | -5.345% | 10 | 34 | -71.165% |
| 2026-08-07 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | -3.476% | 1 | 34 | -72.707% |
| 2026-08-06 | 27.0400 | 27.3300 | 27.0300 | 27.3300 | +0.367% | 15 | 31 | -73.655% |
| 2026-08-05 | 27.7000 | 27.7000 | 27.2300 | 27.2300 | -1.768% | 7 | 24 | -73.559% |
| 2026-08-04 | 29.7500 | 29.7500 | 27.7200 | 27.7200 | -13.537% | 10 | 17 | -74.026% |
| 2026-08-03 | 32.3200 | 32.3200 | 32.0600 | 32.0600 | -12.524% | 5 | 19 | -77.542% |
| 2026-07-31 | 36.6500 | 36.6500 | 36.6500 | 36.6500 | -31.161% | 4 | 15 | -80.355% |
| 2026-07-23 | 55.1000 | 55.1000 | 53.2400 | 53.2400 | +25.271% | 2 | 13 | -86.476% |
| 2026-07-21 | 42.4800 | 42.5000 | 42.4800 | 42.5000 | +2.856% | 12 | 21 | -83.059% |
| 2026-07-10 | 41.3200 | 41.3200 | 41.3200 | 41.3200 | -8.076% | 1 | 22 | -82.575% |
| 2026-07-06 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | -4.158% | 1 | 21 | -83.982% |
| 2026-07-02 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -4.051% | 1 | 21 | -84.648% |
| 2026-07-01 | 49.4700 | 49.4700 | 48.8800 | 48.8800 | -18.533% | 12 | 10 | -85.270% |
| 2026-06-17 | 60.0000 | 60.0000 | 57.9000 | 60.0000 | +11.899% | 3 | 9 | -88.000% |
| 2026-06-16 | 53.6200 | 53.6200 | 53.6200 | 53.6200 | -3.440% | 1 | 8 | -86.572% |
| 2026-06-15 | 55.5300 | 55.5300 | 55.5300 | 55.5300 | -34.663% | 1 | 8 | -87.034% |
| 2026-06-10 | 84.9900 | 84.9900 | 84.9900 | 84.9900 | +11.829% | 1 | 7 | -91.528% |
| 2026-06-09 | 69.5600 | 76.0000 | 69.5600 | 76.0000 | 0.000% | 7 | 0 | -90.526% |