SPXW261130P06625000
SPX Weekly Nov 30 2026 6625.00 Put
optionOPRA
EODOct 27, 2026
9.69USD-24.884%(-3.21)8Vol592OI
SPXW261130P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.8400 | 9.8400 | 9.6900 | 9.6900 | -24.884% | 8 | 592 | 0.000% |
| 2026-10-26 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +19.444% | 1 | 593 | -24.884% |
| 2026-10-21 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -18.675% | 1 | 593 | -10.278% |
| 2026-10-20 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -47.799% | 4 | 595 | -27.033% |
| 2026-10-16 | 11.6700 | 25.4400 | 11.6700 | 25.4400 | +70.738% | 4 | 591 | -61.910% |
| 2026-10-14 | 14.2000 | 14.9000 | 14.2000 | 14.9000 | +24.167% | 12 | 591 | -34.966% |
| 2026-10-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.286% | 1 | 600 | -19.250% |
| 2026-10-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +14.754% | 1 | 599 | -30.786% |
| 2026-10-07 | 13.4300 | 13.4300 | 12.2000 | 12.2000 | -4.163% | 14 | 607 | -20.574% |
| 2026-10-06 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -39.811% | 1 | 608 | -23.881% |
| 2026-10-01 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +0.380% | 1 | 126 | -54.184% |
| 2026-09-30 | 18.7600 | 21.0700 | 18.7100 | 21.0700 | -0.894% | 15 | 112 | -54.010% |
| 2026-09-29 | 19.5000 | 21.2600 | 19.4500 | 21.2600 | -6.754% | 7 | 111 | -54.421% |
| 2026-09-24 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +2.472% | 5 | 111 | -57.500% |
| 2026-09-23 | 20.6300 | 22.2500 | 20.6300 | 22.2500 | +1.136% | 16 | 110 | -56.449% |
| 2026-09-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -22.453% | 5 | 105 | -55.955% |
| 2026-09-18 | 28.3700 | 28.3700 | 28.3700 | 28.3700 | -15.691% | 1 | 105 | -65.844% |
| 2026-09-14 | 33.6000 | 33.6500 | 33.6000 | 33.6500 | +1.600% | 4 | 105 | -71.204% |
| 2026-09-09 | 33.1200 | 33.1200 | 33.1200 | 33.1200 | +13.425% | 1 | 105 | -70.743% |
| 2026-09-04 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +1.459% | 1 | 105 | -66.815% |
| 2026-09-03 | 30.1200 | 30.1200 | 28.7800 | 28.7800 | -18.701% | 3 | 105 | -66.331% |
| 2026-09-01 | 35.8700 | 35.8700 | 35.4000 | 35.4000 | +2.076% | 12 | 99 | -72.627% |
| 2026-08-28 | 34.6800 | 34.6800 | 34.6800 | 34.6800 | -4.040% | 1 | 99 | -72.059% |
| 2026-08-27 | 36.1400 | 36.1400 | 36.1400 | 36.1400 | -24.314% | 6 | 93 | -73.188% |
| 2026-08-20 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | +1.015% | 2 | 92 | -79.707% |
| 2026-08-18 | 47.2700 | 47.2700 | 47.2700 | 47.2700 | +6.225% | 1 | 92 | -79.501% |
| 2026-08-17 | 42.4500 | 44.5000 | 42.4500 | 44.5000 | +3.512% | 3 | 93 | -78.225% |
| 2026-08-13 | 42.5600 | 42.9900 | 42.3200 | 42.9900 | -2.782% | 6 | 88 | -77.460% |
| 2026-08-12 | 45.8900 | 45.8900 | 44.2200 | 44.2200 | -8.599% | 2 | 88 | -78.087% |
| 2026-08-11 | 48.3800 | 48.3800 | 48.3800 | 48.3800 | -3.874% | 1 | 88 | -79.971% |
| 2026-08-05 | 51.6800 | 51.6800 | 50.3300 | 50.3300 | -6.188% | 5 | 83 | -80.747% |
| 2026-08-04 | 55.1900 | 55.1900 | 53.6500 | 53.6500 | -10.910% | 9 | 83 | -81.938% |
| 2026-08-03 | 60.2200 | 60.2200 | 60.2200 | 60.2200 | -19.103% | 2 | 84 | -83.909% |
| 2026-07-31 | 81.3100 | 81.3100 | 74.4400 | 74.4400 | -8.696% | 5 | 79 | -86.983% |
| 2026-07-30 | 81.5300 | 81.5300 | 81.5300 | 81.5300 | -9.461% | 1 | 80 | -88.115% |
| 2026-07-29 | 92.4000 | 92.4000 | 81.7300 | 90.0500 | -4.860% | 3 | 79 | -89.239% |
| 2026-07-27 | 94.6500 | 94.6500 | 94.6500 | 94.6500 | +0.254% | 1 | 78 | -89.762% |
| 2026-07-24 | 94.7100 | 94.7100 | 94.4100 | 94.4100 | +16.183% | 3 | 78 | -89.736% |
| 2026-07-22 | 81.2600 | 81.2600 | 81.2600 | 81.2600 | +1.334% | 6 | 78 | -88.075% |
| 2026-07-21 | 80.1800 | 80.1900 | 80.1800 | 80.1900 | -12.647% | 34 | 89 | -87.916% |
| 2026-07-17 | 91.8000 | 91.8000 | 91.8000 | 91.8000 | +9.914% | 3 | 89 | -89.444% |
| 2026-07-13 | 83.5200 | 83.5200 | 83.5200 | 83.5200 | +7.657% | 8 | 89 | -88.398% |
| 2026-07-10 | 77.5800 | 77.5800 | 77.5800 | 77.5800 | -22.265% | 1 | 90 | -87.510% |
| 2026-07-08 | 95.8200 | 99.8000 | 95.8200 | 99.8000 | +13.888% | 2 | 90 | -90.291% |
| 2026-07-07 | 83.0700 | 87.6300 | 83.0700 | 87.6300 | +2.792% | 8 | 91 | -88.942% |
| 2026-07-06 | 85.2500 | 85.2500 | 85.2500 | 85.2500 | -12.032% | 1 | 91 | -88.633% |
| 2026-07-02 | 96.9100 | 96.9100 | 96.9100 | 96.9100 | +5.889% | 1 | 90 | -90.001% |
| 2026-07-01 | 90.2200 | 91.5200 | 90.2200 | 91.5200 | +0.616% | 46 | 62 | -89.412% |
| 2026-06-30 | 92.5400 | 92.5400 | 90.9600 | 90.9600 | -9.258% | 3 | 63 | -89.347% |
| 2026-06-29 | 116.9000 | 116.9000 | 100.2400 | 100.2400 | -12.332% | 264 | 41 | -90.333% |
| 2026-06-26 | 114.3400 | 114.3400 | 114.3400 | 114.3400 | -7.946% | 16 | 25 | -91.525% |
| 2026-06-24 | 124.2100 | 124.2100 | 124.2100 | 124.2100 | +2.951% | 2 | 23 | -92.199% |
| 2026-06-23 | 117.3000 | 120.6500 | 117.3000 | 120.6500 | +24.228% | 3 | 20 | -91.969% |
| 2026-06-22 | 97.1200 | 97.1200 | 97.1200 | 97.1200 | -8.816% | 8 | 12 | -90.023% |
| 2026-06-18 | 106.5100 | 106.5100 | 106.5100 | 106.5100 | +5.591% | 1 | 11 | -90.902% |
| 2026-06-16 | 96.2300 | 100.8700 | 96.2300 | 100.8700 | +2.095% | 5 | 9 | -90.394% |
| 2026-06-15 | 99.6200 | 99.6200 | 98.8000 | 98.8000 | -23.334% | 4 | 9 | -90.192% |
| 2026-06-11 | 128.8700 | 128.8700 | 128.8700 | 128.8700 | +1.313% | 4 | 9 | -92.481% |
| 2026-06-08 | 123.1600 | 127.2000 | 123.1600 | 127.2000 | -10.643% | 6 | 3 | -92.382% |
| 2026-06-05 | 142.3500 | 142.3500 | 142.3500 | 142.3500 | +34.776% | 1 | 2 | -93.193% |
| 2026-06-04 | 105.6200 | 105.6200 | 105.6200 | 105.6200 | -2.574% | 1 | 2 | -90.826% |
| 2026-06-01 | 108.4100 | 108.4100 | 108.4100 | 108.4100 | 0.000% | 2 | 0 | -91.062% |