SPXW261130P06550000
SPX Weekly Nov 30 2026 6550.00 Put
optionOPRA
EODOct 28, 2026
8.70USD-46.296%(-7.50)16Vol8,492OI
SPXW261130P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -46.296% | 16 | 8,492 | 0.000% |
| 2026-10-23 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.818% | 14 | 8,478 | -46.296% |
| 2026-10-22 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | +57.895% | 4 | 8,478 | -47.273% |
| 2026-10-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -27.431% | 1 | 8,477 | -16.746% |
| 2026-10-19 | 14.4500 | 14.4500 | 14.4000 | 14.4000 | -40.000% | 13 | 8,465 | -39.583% |
| 2026-10-16 | 10.5000 | 24.0000 | 10.5000 | 24.0000 | +94.332% | 5 | 8,466 | -63.750% |
| 2026-10-15 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +18.750% | 2 | 8,465 | -29.555% |
| 2026-10-12 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | -21.805% | 3 | 8,464 | -16.346% |
| 2026-10-08 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +22.018% | 4 | 8,464 | -34.586% |
| 2026-10-07 | 12.4000 | 12.4000 | 10.9000 | 10.9000 | -1.447% | 12 | 8,462 | -20.183% |
| 2026-10-06 | 11.8300 | 11.8300 | 11.0000 | 11.0600 | -16.528% | 6 | 8,464 | -21.338% |
| 2026-10-05 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -35.366% | 1 | 8,464 | -34.340% |
| 2026-10-01 | 22.0000 | 22.3000 | 20.5000 | 20.5000 | +3.535% | 5 | 8,464 | -57.561% |
| 2026-09-30 | 17.1000 | 19.8000 | 16.8100 | 19.8000 | +5.319% | 8,629 | 99 | -56.061% |
| 2026-09-29 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -2.083% | 1 | 99 | -53.723% |
| 2026-09-28 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -5.419% | 1 | 98 | -54.688% |
| 2026-09-24 | 20.5400 | 20.5400 | 19.9000 | 20.3000 | +3.836% | 7 | 94 | -57.143% |
| 2026-09-23 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +15.339% | 10 | 104 | -55.499% |
| 2026-09-22 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -30.816% | 2 | 102 | -48.673% |
| 2026-09-18 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -6.667% | 1 | 101 | -64.490% |
| 2026-09-17 | 27.1200 | 27.1200 | 26.2500 | 26.2500 | -13.452% | 8 | 94 | -66.857% |
| 2026-09-14 | 33.9900 | 34.2100 | 30.3300 | 30.3300 | +4.442% | 5 | 94 | -71.316% |
| 2026-09-11 | 29.6700 | 29.6700 | 29.0400 | 29.0400 | -9.250% | 11 | 94 | -70.041% |
| 2026-09-09 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +18.343% | 1 | 94 | -72.813% |
| 2026-09-08 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | -0.588% | 1 | 93 | -67.825% |
| 2026-09-04 | 27.3000 | 27.3000 | 27.2000 | 27.2000 | -2.788% | 4 | 89 | -68.015% |
| 2026-09-03 | 27.9800 | 27.9800 | 27.9800 | 27.9800 | -18.899% | 1 | 89 | -68.906% |
| 2026-09-01 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +11.759% | 2 | 87 | -74.783% |
| 2026-08-31 | 30.7900 | 30.8700 | 30.7900 | 30.8700 | -26.272% | 4 | 85 | -71.817% |
| 2026-08-10 | 41.8700 | 41.8700 | 41.8700 | 41.8700 | -11.853% | 4 | 84 | -79.221% |
| 2026-08-05 | 45.9500 | 47.5000 | 45.9500 | 47.5000 | -2.764% | 32 | 58 | -81.684% |
| 2026-08-04 | 48.8500 | 48.8500 | 48.8500 | 48.8500 | -23.131% | 1 | 57 | -82.190% |
| 2026-07-31 | 63.5500 | 63.5500 | 63.5500 | 63.5500 | -22.642% | 6 | 63 | -86.310% |
| 2026-07-24 | 86.4600 | 86.4600 | 82.1500 | 82.1500 | -2.202% | 9 | 54 | -89.410% |
| 2026-07-17 | 85.1700 | 85.1700 | 84.0000 | 84.0000 | +8.303% | 18 | 36 | -89.643% |
| 2026-07-06 | 77.5600 | 77.5600 | 77.5600 | 77.5600 | -12.262% | 2 | 36 | -88.783% |
| 2026-07-02 | 79.3300 | 88.4000 | 79.3300 | 88.4000 | +3.416% | 3 | 34 | -90.158% |
| 2026-06-30 | 91.1200 | 91.1200 | 85.4800 | 85.4800 | -8.489% | 3 | 33 | -89.822% |
| 2026-06-29 | 93.4100 | 93.4100 | 93.4100 | 93.4100 | -13.947% | 8 | 25 | -90.686% |
| 2026-06-24 | 108.5500 | 108.5500 | 108.5500 | 108.5500 | +1.212% | 1 | 25 | -91.985% |
| 2026-06-23 | 109.8500 | 109.8500 | 107.2500 | 107.2500 | +11.591% | 2 | 24 | -91.888% |
| 2026-06-17 | 93.7000 | 99.1000 | 93.7000 | 96.1100 | -33.113% | 22 | 4 | -90.948% |
| 2026-06-10 | 143.6900 | 143.6900 | 143.6900 | 143.6900 | +14.888% | 1 | 3 | -93.945% |
| 2026-06-05 | 125.0700 | 125.0700 | 125.0700 | 125.0700 | 0.000% | 1 | 1 | -93.044% |