SPXW261130P06650000
SPX Weekly Nov 30 2026 6650.00 Put
optionOPRA
EODOct 28, 2026
8.90USD-33.083%(-4.40)18Vol315OI
SPXW261130P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.05 | 10.05 | 8.9000 | 8.9000 | -33.083% | 18 | 304 | 0.000% |
| 2026-10-26 | 13.30 | 13.30 | 13.3000 | 13.3000 | -28.495% | 4 | 308 | -33.083% |
| 2026-10-23 | 19.00 | 19.00 | 18.6000 | 18.6000 | +12.933% | 4 | 310 | -52.151% |
| 2026-10-22 | 16.47 | 16.47 | 16.4700 | 16.4700 | +49.727% | 1 | 305 | -45.962% |
| 2026-10-21 | 10.90 | 11.00 | 10.9000 | 11.0000 | -17.910% | 37 | 284 | -19.091% |
| 2026-10-20 | 14.80 | 14.80 | 13.4000 | 13.4000 | -9.459% | 10 | 274 | -33.582% |
| 2026-10-19 | 14.80 | 14.80 | 14.8000 | 14.8000 | -43.360% | 1 | 275 | -39.865% |
| 2026-10-16 | 12.95 | 26.13 | 12.9500 | 26.1300 | +71.569% | 5 | 270 | -65.940% |
| 2026-10-14 | 15.80 | 15.80 | 15.2300 | 15.2300 | +32.435% | 6 | 271 | -41.563% |
| 2026-10-13 | 11.50 | 11.50 | 11.5000 | 11.5000 | -2.542% | 1 | 270 | -22.609% |
| 2026-10-12 | 11.80 | 11.80 | 11.8000 | 11.8000 | -4.915% | 1 | 269 | -24.576% |
| 2026-10-09 | 12.41 | 12.41 | 12.4100 | 12.4100 | -2.283% | 1 | 269 | -28.284% |
| 2026-10-07 | 14.61 | 14.61 | 12.5000 | 12.7000 | +0.316% | 17 | 267 | -29.921% |
| 2026-10-06 | 13.30 | 13.30 | 12.6600 | 12.6600 | -18.742% | 15 | 266 | -29.700% |
| 2026-10-05 | 15.58 | 15.58 | 15.5800 | 15.5800 | -11.977% | 15 | 251 | -42.875% |
| 2026-10-02 | 18.10 | 18.10 | 17.7000 | 17.7000 | -27.459% | 6 | 250 | -49.718% |
| 2026-10-01 | 24.40 | 24.40 | 24.4000 | 24.4000 | +10.407% | 1 | 249 | -63.525% |
| 2026-09-30 | 20.65 | 22.10 | 20.6500 | 22.1000 | +5.238% | 74 | 181 | -59.729% |
| 2026-09-29 | 20.30 | 21.00 | 20.3000 | 21.0000 | +0.478% | 72 | 136 | -57.619% |
| 2026-09-28 | 20.90 | 20.90 | 20.9000 | 20.9000 | +3.980% | 3 | 133 | -57.416% |
| 2026-09-25 | 20.40 | 20.40 | 20.1000 | 20.1000 | +4.416% | 64 | 70 | -55.721% |
| 2026-09-22 | 19.25 | 19.25 | 19.2500 | 19.2500 | -13.677% | 2 | 70 | -53.766% |
| 2026-09-21 | 22.35 | 22.35 | 22.2000 | 22.3000 | -23.943% | 15 | 65 | -60.090% |
| 2026-09-18 | 29.32 | 29.32 | 29.3200 | 29.3200 | -2.267% | 1 | 65 | -69.645% |
| 2026-09-17 | 30.00 | 30.00 | 30.0000 | 30.0000 | +1.283% | 6 | 59 | -70.333% |
| 2026-09-03 | 31.68 | 31.68 | 29.5400 | 29.6200 | -18.849% | 12 | 52 | -69.953% |
| 2026-09-01 | 36.50 | 36.50 | 36.5000 | 36.5000 | -0.518% | 1 | 52 | -75.616% |
| 2026-08-31 | 36.69 | 36.69 | 36.6900 | 36.6900 | +2.687% | 1 | 52 | -75.743% |
| 2026-08-28 | 35.73 | 35.73 | 35.7300 | 35.7300 | -10.675% | 1 | 52 | -75.091% |
| 2026-08-26 | 40.00 | 40.00 | 40.0000 | 40.0000 | -18.251% | 10 | 42 | -77.750% |
| 2026-08-18 | 48.93 | 48.93 | 48.9300 | 48.9300 | -10.467% | 5 | 43 | -81.811% |
| 2026-08-04 | 57.83 | 57.83 | 52.9700 | 54.6500 | -14.556% | 19 | 54 | -83.715% |
| 2026-08-03 | 64.06 | 64.06 | 63.9600 | 63.9600 | -22.407% | 4 | 56 | -86.085% |
| 2026-07-30 | 92.25 | 92.25 | 82.4300 | 82.4300 | -18.956% | 4 | 58 | -89.203% |
| 2026-07-29 | 95.62 | 101.71 | 95.6200 | 101.7100 | +18.959% | 2 | 57 | -91.250% |
| 2026-07-28 | 84.87 | 85.50 | 84.8700 | 85.5000 | -11.628% | 2 | 55 | -89.591% |
| 2026-07-27 | 96.75 | 96.75 | 96.7500 | 96.7500 | +16.216% | 1 | 54 | -90.801% |
| 2026-07-22 | 82.21 | 83.25 | 82.2100 | 83.2500 | -6.608% | 12 | 42 | -89.309% |
| 2026-07-20 | 89.14 | 89.14 | 89.1400 | 89.1400 | -6.474% | 8 | 34 | -90.016% |
| 2026-07-17 | 90.91 | 95.31 | 90.4100 | 95.3100 | +18.855% | 18 | 29 | -90.662% |
| 2026-07-16 | 80.88 | 80.88 | 79.4700 | 80.1900 | -1.800% | 74 | 83 | -88.901% |
| 2026-07-14 | 81.66 | 81.66 | 81.6600 | 81.6600 | -7.362% | 1 | 82 | -89.101% |
| 2026-07-13 | 88.15 | 88.15 | 88.1500 | 88.1500 | +9.056% | 1 | 82 | -89.904% |
| 2026-07-10 | 80.83 | 80.83 | 80.8300 | 80.8300 | -10.961% | 1 | 83 | -88.989% |
| 2026-07-08 | 90.78 | 90.78 | 90.7800 | 90.7800 | +4.997% | 1 | 83 | -90.196% |
| 2026-07-07 | 85.37 | 90.18 | 85.3700 | 86.4600 | +3.211% | 9 | 85 | -89.706% |
| 2026-07-06 | 86.76 | 86.76 | 83.7700 | 83.7700 | -15.127% | 4 | 87 | -89.376% |
| 2026-07-02 | 88.58 | 98.70 | 88.5800 | 98.7000 | +6.243% | 3 | 86 | -90.983% |
| 2026-06-30 | 96.00 | 96.00 | 92.9000 | 92.9000 | -24.058% | 6 | 85 | -90.420% |
| 2026-06-26 | 121.21 | 122.33 | 121.2100 | 122.3300 | +5.158% | 62 | 29 | -92.725% |
| 2026-06-25 | 116.33 | 116.33 | 116.3300 | 116.3300 | -3.501% | 4 | 25 | -92.349% |
| 2026-06-24 | 120.55 | 120.55 | 120.5500 | 120.5500 | -1.107% | 1 | 25 | -92.617% |
| 2026-06-23 | 121.90 | 121.90 | 121.9000 | 121.9000 | +17.212% | 1 | 24 | -92.699% |
| 2026-06-17 | 104.00 | 104.00 | 104.0000 | 104.0000 | +2.101% | 16 | 12 | -91.442% |
| 2026-06-16 | 101.86 | 101.86 | 101.8600 | 101.8600 | -22.933% | 2 | 11 | -91.263% |
| 2026-06-11 | 132.17 | 132.17 | 132.1700 | 132.1700 | +6.934% | 4 | 11 | -93.266% |
| 2026-06-09 | 123.60 | 123.60 | 123.6000 | 123.6000 | -4.556% | 2 | 9 | -92.799% |
| 2026-06-08 | 127.60 | 129.50 | 126.3600 | 129.5000 | +11.523% | 8 | 1 | -93.127% |
| 2026-06-03 | 116.12 | 116.12 | 116.1200 | 116.1200 | 0.000% | 1 | 0 | -92.336% |