SPXW261130P06500000
SPX Weekly Nov 30 2026 6500.00 Put
optionOPRA
EODOct 28, 2026
6.75USD-20.775%(-1.77)17Vol13,973OI
SPXW261130P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.3000 | 8.3000 | 6.7500 | 6.7500 | -20.775% | 17 | 13,974 | 0.000% |
| 2026-10-27 | 9.8800 | 9.8900 | 8.4500 | 8.5200 | -22.545% | 2,004 | 11,964 | -20.775% |
| 2026-10-26 | 10.8800 | 11.1000 | 10.5300 | 11.0000 | -25.826% | 1,815 | 10,159 | -38.636% |
| 2026-10-23 | 15.6500 | 15.6500 | 13.6500 | 14.8300 | +6.308% | 238 | 10,174 | -54.484% |
| 2026-10-22 | 12.9500 | 15.7000 | 12.9500 | 13.9500 | +54.144% | 7 | 10,171 | -51.613% |
| 2026-10-21 | 9.4000 | 9.4000 | 8.9000 | 9.0500 | -19.196% | 21 | 10,183 | -25.414% |
| 2026-10-20 | 13.4500 | 13.4500 | 10.7600 | 11.2000 | -19.366% | 35 | 10,172 | -39.732% |
| 2026-10-19 | 13.2800 | 13.8900 | 12.3000 | 13.8900 | -28.623% | 410 | 10,164 | -51.404% |
| 2026-10-16 | 9.9600 | 22.0800 | 9.9600 | 19.4600 | +54.444% | 255 | 10,160 | -65.313% |
| 2026-10-14 | 11.9000 | 12.6000 | 11.8700 | 12.6000 | +32.632% | 6 | 10,160 | -46.429% |
| 2026-10-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.350% | 6 | 10,160 | -28.947% |
| 2026-10-12 | 9.4000 | 9.7000 | 9.4000 | 9.6300 | -2.727% | 1,402 | 8,760 | -29.907% |
| 2026-10-09 | 10.1500 | 10.1900 | 9.9000 | 9.9000 | -17.500% | 3,286 | 5,477 | -31.818% |
| 2026-10-08 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +17.763% | 1 | 5,476 | -43.750% |
| 2026-10-07 | 11.6200 | 11.6200 | 10.1900 | 10.1900 | -1.068% | 11 | 5,476 | -33.759% |
| 2026-10-06 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | -15.574% | 13 | 5,474 | -34.466% |
| 2026-10-05 | 13.3000 | 13.3000 | 12.2000 | 12.2000 | -20.779% | 2 | 5,473 | -44.672% |
| 2026-10-02 | 15.1200 | 15.4000 | 15.1200 | 15.4000 | -17.647% | 2 | 5,473 | -56.169% |
| 2026-10-01 | 20.0000 | 20.0000 | 18.7000 | 18.7000 | +7.471% | 14 | 5,514 | -63.904% |
| 2026-09-30 | 16.7000 | 17.4000 | 16.4000 | 17.4000 | +5.327% | 59 | 5,514 | -61.207% |
| 2026-09-29 | 16.3000 | 16.5200 | 16.3000 | 16.5200 | -5.492% | 8 | 5,555 | -59.140% |
| 2026-09-28 | 17.8000 | 17.9000 | 17.4000 | 17.4800 | +7.901% | 54 | 5,582 | -61.384% |
| 2026-09-25 | 18.0000 | 18.3000 | 16.2000 | 16.2000 | -19.121% | 1,132 | 4,729 | -58.333% |
| 2026-09-24 | 20.2000 | 20.9300 | 19.0600 | 20.0300 | +7.112% | 13 | 4,718 | -66.301% |
| 2026-09-23 | 16.0000 | 18.7000 | 16.0000 | 18.7000 | +16.511% | 13 | 4,714 | -63.904% |
| 2026-09-22 | 17.0000 | 17.0000 | 15.6000 | 16.0500 | -9.831% | 1,135 | 3,590 | -57.944% |
| 2026-09-21 | 19.7400 | 19.7400 | 17.8000 | 17.8000 | -20.144% | 46 | 3,574 | -62.079% |
| 2026-09-18 | 23.7500 | 23.9800 | 22.2900 | 22.2900 | -8.834% | 1,503 | 2,108 | -69.717% |
| 2026-09-17 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -27.232% | 1 | 2,108 | -72.393% |
| 2026-09-16 | 29.1000 | 35.3800 | 29.1000 | 33.6000 | +13.898% | 14 | 2,113 | -79.911% |
| 2026-09-14 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -16.431% | 1 | 2,113 | -77.119% |
| 2026-09-10 | 35.5000 | 35.5000 | 35.2000 | 35.3000 | +18.855% | 6 | 2,112 | -80.878% |
| 2026-09-09 | 30.3400 | 30.3400 | 29.6000 | 29.7000 | +18.327% | 17 | 2,109 | -77.273% |
| 2026-09-04 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +1.619% | 1 | 2,109 | -73.108% |
| 2026-09-03 | 27.6000 | 27.6000 | 24.7000 | 24.7000 | -16.441% | 13 | 2,110 | -72.672% |
| 2026-09-02 | 31.1000 | 31.1000 | 29.5600 | 29.5600 | -11.761% | 3 | 2,110 | -77.165% |
| 2026-09-01 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +11.667% | 1 | 2,108 | -79.851% |
| 2026-08-31 | 30.7500 | 30.7700 | 30.0000 | 30.0000 | +2.529% | 6 | 2,106 | -77.500% |
| 2026-08-27 | 30.3000 | 30.3000 | 29.0000 | 29.2600 | -9.691% | 4 | 2,106 | -76.931% |
| 2026-08-26 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -13.369% | 10 | 2,096 | -79.167% |
| 2026-08-24 | 37.7300 | 37.7300 | 37.4000 | 37.4000 | -2.604% | 4 | 2,096 | -81.952% |
| 2026-08-21 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -7.246% | 4 | 2,096 | -82.422% |
| 2026-08-20 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +8.150% | 1 | 2,095 | -83.696% |
| 2026-08-19 | 38.3700 | 38.3700 | 38.2800 | 38.2800 | -6.268% | 2 | 2,095 | -82.367% |
| 2026-08-18 | 40.8400 | 40.8400 | 40.8400 | 40.8400 | +5.940% | 1 | 2,095 | -83.472% |
| 2026-08-17 | 36.8000 | 38.5500 | 36.8000 | 38.5500 | +5.328% | 3 | 2,095 | -82.490% |
| 2026-08-14 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -1.903% | 2 | 2,095 | -81.557% |
| 2026-08-13 | 36.2400 | 37.3100 | 36.2400 | 37.3100 | -2.381% | 2 | 2,095 | -81.908% |
| 2026-08-12 | 39.7100 | 39.7100 | 38.2200 | 38.2200 | -8.696% | 2 | 2,098 | -82.339% |
| 2026-08-11 | 41.8600 | 41.8600 | 41.8600 | 41.8600 | +0.024% | 1 | 2,098 | -83.875% |
| 2026-08-07 | 43.5000 | 43.5000 | 41.8500 | 41.8500 | -3.926% | 13 | 2,089 | -83.871% |
| 2026-08-06 | 45.2100 | 45.8100 | 43.5600 | 43.5600 | -0.389% | 64 | 2,085 | -84.504% |
| 2026-08-05 | 44.9300 | 45.4200 | 43.7300 | 43.7300 | -3.678% | 2,165 | 298 | -84.564% |
| 2026-08-04 | 48.1000 | 48.1000 | 45.4000 | 45.4000 | -29.350% | 4 | 295 | -85.132% |
| 2026-07-31 | 64.2600 | 64.2600 | 64.2600 | 64.2600 | -10.439% | 1 | 295 | -89.496% |
| 2026-07-30 | 71.7500 | 71.7500 | 71.7500 | 71.7500 | -18.991% | 1 | 295 | -90.592% |
| 2026-07-29 | 83.0200 | 88.5700 | 72.7300 | 88.5700 | +7.946% | 3 | 294 | -92.379% |
| 2026-07-27 | 82.0500 | 82.0500 | 82.0500 | 82.0500 | +8.675% | 1 | 294 | -91.773% |
| 2026-07-20 | 75.5000 | 75.5000 | 75.5000 | 75.5000 | -5.778% | 12 | 294 | -91.060% |
| 2026-07-17 | 84.9500 | 84.9500 | 78.2000 | 80.1300 | +19.152% | 22 | 282 | -91.576% |
| 2026-07-16 | 67.4000 | 67.4000 | 67.2500 | 67.2500 | -2.944% | 12 | 278 | -89.963% |
| 2026-07-14 | 69.3500 | 69.3500 | 69.2900 | 69.2900 | +3.852% | 2 | 277 | -90.258% |
| 2026-07-10 | 66.7200 | 66.7200 | 66.7200 | 66.7200 | -6.685% | 4 | 279 | -89.883% |
| 2026-07-09 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | -8.062% | 1 | 278 | -90.559% |
| 2026-07-08 | 84.3400 | 84.3400 | 77.0000 | 77.7700 | +8.059% | 6 | 275 | -91.321% |
| 2026-07-07 | 73.3500 | 73.3500 | 71.9700 | 71.9700 | -8.166% | 2 | 274 | -90.621% |
| 2026-07-01 | 78.3700 | 78.3700 | 78.3700 | 78.3700 | -1.915% | 1 | 273 | -91.387% |
| 2026-06-30 | 86.5600 | 86.5600 | 79.9000 | 79.9000 | -11.193% | 3 | 273 | -91.552% |
| 2026-06-29 | 89.9700 | 89.9700 | 89.9700 | 89.9700 | -14.825% | 1 | 274 | -92.497% |
| 2026-06-24 | 99.4800 | 105.6300 | 99.4800 | 105.6300 | +2.913% | 3 | 272 | -93.610% |
| 2026-06-23 | 107.4200 | 107.4200 | 102.6400 | 102.6400 | +19.795% | 5 | 267 | -93.424% |
| 2026-06-22 | 85.6800 | 85.6800 | 85.6800 | 85.6800 | -17.607% | 1 | 268 | -92.122% |
| 2026-06-17 | 103.9900 | 103.9900 | 103.9900 | 103.9900 | +20.039% | 2 | 266 | -93.509% |
| 2026-06-16 | 85.3000 | 86.6300 | 85.3000 | 86.6300 | -39.656% | 2 | 265 | -92.208% |
| 2026-06-09 | 143.5600 | 143.5600 | 143.5600 | 143.5600 | +27.825% | 1 | 15 | -95.298% |
| 2026-06-08 | 107.4900 | 112.3100 | 107.4900 | 112.3100 | +3.607% | 2 | 13 | -93.990% |
| 2026-06-05 | 108.4000 | 108.4000 | 108.4000 | 108.4000 | +15.038% | 1 | 13 | -93.773% |
| 2026-06-04 | 96.9100 | 96.9100 | 93.3300 | 94.2300 | -5.077% | 3 | 11 | -92.837% |
| 2026-06-03 | 98.9900 | 99.2700 | 98.9900 | 99.2700 | 0.000% | 11 | 0 | -93.200% |