SPXW261130P06600000
SPX Weekly Nov 30 2026 6600.00 Put
optionOPRA
EODOct 27, 2026
9.70USD-13.393%(-1.50)39Vol852OI
SPXW261130P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.70 | 10.70 | 9.7000 | 9.7000 | -13.393% | 39 | 839 | 0.000% |
| 2026-10-26 | 11.80 | 11.80 | 11.2000 | 11.2000 | -33.728% | 3 | 839 | -13.393% |
| 2026-10-23 | 17.65 | 17.65 | 16.9000 | 16.9000 | +6.289% | 21 | 860 | -42.604% |
| 2026-10-22 | 13.40 | 16.50 | 12.8000 | 15.9000 | +56.960% | 7 | 846 | -38.994% |
| 2026-10-21 | 10.90 | 11.34 | 9.9700 | 10.1300 | -21.473% | 610 | 271 | -4.245% |
| 2026-10-20 | 15.65 | 15.65 | 12.8200 | 12.9000 | -17.202% | 14 | 257 | -24.806% |
| 2026-10-19 | 15.19 | 15.72 | 14.4500 | 15.5800 | -27.669% | 6 | 255 | -37.741% |
| 2026-10-16 | 11.64 | 23.60 | 11.4000 | 21.5400 | +68.019% | 37 | 233 | -54.968% |
| 2026-10-15 | 12.82 | 12.82 | 12.8200 | 12.8200 | +11.478% | 3 | 230 | -24.337% |
| 2026-10-14 | 11.80 | 11.90 | 11.5000 | 11.5000 | +7.477% | 26 | 227 | -15.652% |
| 2026-10-13 | 10.72 | 11.20 | 10.6000 | 10.7000 | -5.310% | 51 | 228 | -9.346% |
| 2026-10-12 | 10.80 | 11.30 | 10.8000 | 11.3000 | -18.705% | 4 | 227 | -14.159% |
| 2026-10-08 | 12.80 | 13.90 | 12.2900 | 13.9000 | +18.803% | 3 | 226 | -30.216% |
| 2026-10-06 | 12.68 | 12.68 | 11.7000 | 11.7000 | -17.664% | 8 | 226 | -17.094% |
| 2026-10-05 | 15.35 | 15.35 | 14.2100 | 14.2100 | -15.417% | 2 | 228 | -31.738% |
| 2026-10-02 | 16.80 | 17.26 | 16.8000 | 16.8000 | -16.832% | 17 | 214 | -42.262% |
| 2026-10-01 | 22.45 | 22.45 | 19.9000 | 20.2000 | +2.538% | 8 | 208 | -51.980% |
| 2026-09-30 | 19.00 | 19.70 | 18.8000 | 19.7000 | 0.000% | 4 | 209 | -50.761% |
| 2026-09-29 | 18.98 | 19.70 | 18.8500 | 19.7000 | -8.372% | 11 | 214 | -50.761% |
| 2026-09-28 | 21.50 | 21.50 | 21.5000 | 21.5000 | +11.399% | 1 | 214 | -54.884% |
| 2026-09-25 | 19.30 | 19.30 | 19.3000 | 19.3000 | -11.264% | 1 | 216 | -49.741% |
| 2026-09-24 | 23.10 | 23.10 | 21.4000 | 21.7500 | +1.163% | 10 | 216 | -55.402% |
| 2026-09-23 | 20.68 | 22.00 | 20.6800 | 21.5000 | +18.132% | 8 | 209 | -54.884% |
| 2026-09-22 | 18.98 | 18.98 | 17.8000 | 18.2000 | -9.901% | 9 | 203 | -46.703% |
| 2026-09-21 | 21.30 | 21.30 | 20.2000 | 20.2000 | -22.753% | 35 | 204 | -51.980% |
| 2026-09-18 | 27.95 | 27.95 | 26.1500 | 26.1500 | -9.734% | 6 | 203 | -62.906% |
| 2026-09-17 | 28.80 | 28.97 | 28.8000 | 28.9700 | -20.847% | 3 | 202 | -66.517% |
| 2026-09-16 | 37.07 | 40.53 | 36.6000 | 36.6000 | +12.270% | 37 | 193 | -73.497% |
| 2026-09-14 | 35.99 | 35.99 | 32.6000 | 32.6000 | +1.875% | 4 | 192 | -70.245% |
| 2026-09-11 | 31.20 | 32.00 | 31.2000 | 32.0000 | -17.949% | 2 | 192 | -69.688% |
| 2026-09-10 | 39.00 | 39.00 | 39.0000 | 39.0000 | +13.208% | 1 | 192 | -75.128% |
| 2026-09-09 | 34.45 | 34.45 | 34.4500 | 34.4500 | +11.129% | 7 | 191 | -71.843% |
| 2026-09-08 | 28.74 | 31.00 | 28.7400 | 31.0000 | +8.392% | 18 | 176 | -68.710% |
| 2026-09-03 | 29.21 | 29.21 | 28.5000 | 28.6000 | -14.243% | 15 | 177 | -66.084% |
| 2026-09-02 | 34.10 | 34.10 | 33.3500 | 33.3500 | -10.398% | 3 | 179 | -70.915% |
| 2026-09-01 | 37.00 | 37.22 | 34.5700 | 37.2200 | +9.826% | 14 | 173 | -73.939% |
| 2026-08-31 | 35.03 | 35.03 | 33.8900 | 33.8900 | -16.527% | 12 | 168 | -71.378% |
| 2026-08-25 | 40.60 | 40.60 | 40.6000 | 40.6000 | -2.801% | 1 | 165 | -76.108% |
| 2026-08-24 | 41.77 | 41.77 | 41.7700 | 41.7700 | +1.212% | 8 | 165 | -76.778% |
| 2026-08-21 | 41.27 | 41.27 | 41.2700 | 41.2700 | -10.960% | 1 | 165 | -76.496% |
| 2026-08-20 | 46.35 | 46.35 | 46.3500 | 46.3500 | +10.226% | 2 | 164 | -79.072% |
| 2026-08-19 | 42.13 | 42.16 | 42.0500 | 42.0500 | -8.408% | 120 | 235 | -76.932% |
| 2026-08-18 | 45.91 | 45.91 | 45.9100 | 45.9100 | +8.998% | 1 | 235 | -78.872% |
| 2026-08-17 | 41.25 | 42.12 | 41.2500 | 42.1200 | +4.000% | 6 | 230 | -76.971% |
| 2026-08-14 | 40.52 | 40.88 | 40.5000 | 40.5000 | -3.087% | 9 | 229 | -76.049% |
| 2026-08-13 | 41.48 | 41.79 | 41.4800 | 41.7900 | -2.633% | 5 | 228 | -76.789% |
| 2026-08-12 | 44.54 | 44.54 | 42.6300 | 42.9200 | -8.661% | 5 | 225 | -77.400% |
| 2026-08-11 | 46.99 | 46.99 | 46.9900 | 46.9900 | -3.827% | 1 | 225 | -79.357% |
| 2026-08-07 | 48.86 | 48.86 | 48.8600 | 48.8600 | -0.143% | 15 | 215 | -80.147% |
| 2026-08-05 | 49.64 | 50.28 | 48.9300 | 48.9300 | -2.569% | 24 | 194 | -80.176% |
| 2026-08-04 | 50.32 | 50.32 | 50.2200 | 50.2200 | -13.933% | 5 | 190 | -80.685% |
| 2026-08-03 | 60.32 | 60.32 | 58.3500 | 58.3500 | -19.283% | 22 | 181 | -83.376% |
| 2026-07-31 | 75.97 | 75.97 | 72.2900 | 72.2900 | -10.477% | 6 | 184 | -86.582% |
| 2026-07-30 | 86.01 | 86.01 | 80.7500 | 80.7500 | -18.901% | 5 | 184 | -87.988% |
| 2026-07-29 | 92.10 | 99.57 | 81.9300 | 99.5700 | +23.659% | 10 | 185 | -90.258% |
| 2026-07-28 | 80.02 | 80.60 | 80.0200 | 80.5200 | -5.968% | 3 | 187 | -87.953% |
| 2026-07-27 | 91.95 | 91.95 | 85.6300 | 85.6300 | -10.876% | 5 | 190 | -88.672% |
| 2026-07-23 | 96.08 | 96.08 | 96.0800 | 96.0800 | +22.708% | 1 | 189 | -89.904% |
| 2026-07-22 | 78.30 | 78.30 | 78.3000 | 78.3000 | +1.163% | 2 | 189 | -87.612% |
| 2026-07-21 | 77.65 | 77.65 | 77.4000 | 77.4000 | -8.131% | 25 | 206 | -87.468% |
| 2026-07-20 | 84.25 | 84.25 | 84.2500 | 84.2500 | -5.655% | 6 | 200 | -88.487% |
| 2026-07-17 | 91.34 | 91.34 | 89.3000 | 89.3000 | +21.728% | 10 | 198 | -89.138% |
| 2026-07-16 | 73.36 | 73.36 | 73.3600 | 73.3600 | -10.230% | 1 | 198 | -86.778% |
| 2026-07-13 | 81.72 | 81.72 | 81.7200 | 81.7200 | +9.588% | 1 | 199 | -88.130% |
| 2026-07-10 | 76.38 | 76.38 | 74.5700 | 74.5700 | -23.163% | 6 | 196 | -86.992% |
| 2026-07-08 | 97.05 | 97.05 | 97.0500 | 97.0500 | +12.587% | 1 | 196 | -90.005% |
| 2026-07-07 | 86.20 | 86.20 | 86.2000 | 86.2000 | +8.742% | 4 | 192 | -88.747% |
| 2026-07-06 | 84.05 | 84.05 | 79.2700 | 79.2700 | -11.480% | 5 | 193 | -87.763% |
| 2026-07-02 | 82.85 | 89.55 | 82.8500 | 89.5500 | +0.595% | 3 | 191 | -89.168% |
| 2026-07-01 | 88.70 | 89.02 | 87.5200 | 89.0200 | +1.274% | 41 | 157 | -89.104% |
| 2026-06-30 | 90.37 | 90.37 | 87.9000 | 87.9000 | -12.520% | 3 | 159 | -88.965% |
| 2026-06-29 | 100.21 | 111.27 | 99.7700 | 100.4800 | -19.254% | 174 | 33 | -90.346% |
| 2026-06-26 | 125.54 | 125.54 | 124.4400 | 124.4400 | +10.712% | 2 | 33 | -92.205% |
| 2026-06-24 | 112.36 | 112.40 | 112.3600 | 112.4000 | -5.315% | 2 | 33 | -91.370% |
| 2026-06-23 | 120.18 | 120.18 | 117.5500 | 118.7100 | +14.707% | 9 | 25 | -91.829% |
| 2026-06-22 | 95.18 | 103.49 | 95.1800 | 103.4900 | +6.724% | 7 | 20 | -90.627% |
| 2026-06-16 | 96.83 | 96.97 | 96.8300 | 96.9700 | -28.541% | 7 | 12 | -89.997% |
| 2026-06-10 | 135.70 | 135.70 | 135.7000 | 135.7000 | +7.613% | 2 | 10 | -92.852% |
| 2026-06-08 | 126.10 | 126.10 | 126.1000 | 126.1000 | +5.171% | 2 | 8 | -92.308% |
| 2026-06-05 | 119.90 | 119.90 | 119.9000 | 119.9000 | +16.998% | 1 | 7 | -91.910% |
| 2026-06-04 | 103.23 | 103.23 | 102.4800 | 102.4800 | -6.794% | 2 | 9 | -90.535% |
| 2026-06-03 | 109.42 | 110.57 | 109.4200 | 109.9500 | +3.981% | 3 | 7 | -91.178% |
| 2026-06-01 | 105.74 | 105.74 | 105.7400 | 105.7400 | 0.000% | 6 | 0 | -90.827% |