SPXW261130P06725000
SPX Weekly Nov 30 2026 6725.00 Put
optionOPRA
EODOct 27, 2026
12.10USD-16.147%(-2.33)6Vol318OI
SPXW261130P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.10 | 12.10 | 12.10 | 12.10 | -16.147% | 6 | 318 | 0.000% |
| 2026-10-26 | 15.37 | 15.37 | 14.43 | 14.43 | -32.633% | 4 | 317 | -16.147% |
| 2026-10-23 | 22.02 | 22.02 | 19.57 | 21.42 | +12.737% | 3 | 324 | -43.511% |
| 2026-10-22 | 20.35 | 20.48 | 19.00 | 19.00 | +51.394% | 4 | 322 | -36.316% |
| 2026-10-21 | 12.30 | 12.55 | 12.11 | 12.55 | -31.421% | 8 | 321 | -3.586% |
| 2026-10-19 | 17.60 | 18.50 | 15.50 | 18.30 | -32.472% | 26 | 321 | -33.880% |
| 2026-10-16 | 13.30 | 27.10 | 13.30 | 27.10 | +61.118% | 13 | 326 | -55.351% |
| 2026-10-14 | 17.60 | 17.60 | 16.77 | 16.82 | +2.561% | 8 | 325 | -28.062% |
| 2026-10-08 | 16.40 | 16.40 | 16.40 | 16.40 | +15.901% | 1 | 325 | -26.220% |
| 2026-10-06 | 14.15 | 14.15 | 14.15 | 14.15 | -48.732% | 1 | 325 | -14.488% |
| 2026-10-01 | 27.60 | 27.60 | 27.60 | 27.60 | +30.189% | 22 | 311 | -56.159% |
| 2026-09-30 | 21.20 | 21.20 | 21.20 | 21.20 | -7.464% | 17 | 328 | -42.925% |
| 2026-09-29 | 22.91 | 22.91 | 22.91 | 22.91 | -9.661% | 195 | 191 | -47.185% |
| 2026-09-24 | 25.36 | 25.36 | 25.36 | 25.36 | +2.135% | 10 | 191 | -52.287% |
| 2026-09-23 | 24.83 | 24.83 | 24.83 | 24.83 | +7.489% | 10 | 188 | -51.269% |
| 2026-09-22 | 23.10 | 23.10 | 23.10 | 23.10 | -6.174% | 1 | 189 | -47.619% |
| 2026-09-21 | 24.87 | 24.87 | 24.62 | 24.62 | -43.661% | 18 | 192 | -50.853% |
| 2026-09-16 | 44.10 | 44.10 | 43.70 | 43.70 | +34.918% | 5 | 188 | -72.311% |
| 2026-09-03 | 36.90 | 36.90 | 32.39 | 32.39 | -21.688% | 2 | 188 | -62.643% |
| 2026-09-01 | 42.50 | 42.50 | 41.10 | 41.36 | +0.388% | 21 | 171 | -70.745% |
| 2026-08-31 | 41.20 | 41.20 | 41.20 | 41.20 | -7.165% | 1 | 171 | -70.631% |
| 2026-08-26 | 44.62 | 44.62 | 44.38 | 44.38 | -8.533% | 4 | 175 | -72.735% |
| 2026-08-24 | 48.52 | 48.52 | 48.52 | 48.52 | -9.898% | 2 | 176 | -75.062% |
| 2026-08-18 | 53.24 | 53.85 | 53.24 | 53.85 | +12.893% | 13 | 180 | -77.530% |
| 2026-08-17 | 47.70 | 47.70 | 47.70 | 47.70 | -1.283% | 1 | 180 | -74.633% |
| 2026-08-13 | 47.48 | 48.32 | 47.48 | 48.32 | -2.913% | 3 | 181 | -74.959% |
| 2026-08-12 | 51.62 | 51.62 | 49.77 | 49.77 | -8.528% | 2 | 181 | -75.688% |
| 2026-08-11 | 54.41 | 54.41 | 54.41 | 54.41 | +1.987% | 1 | 182 | -77.761% |
| 2026-08-10 | 53.35 | 53.35 | 53.35 | 53.35 | -8.239% | 10 | 189 | -77.320% |
| 2026-08-05 | 58.03 | 58.66 | 56.48 | 58.14 | +1.060% | 16 | 177 | -79.188% |
| 2026-08-04 | 60.76 | 60.76 | 57.53 | 57.53 | -15.521% | 2 | 179 | -78.967% |
| 2026-08-03 | 73.95 | 73.95 | 67.85 | 68.10 | -18.900% | 163 | 97 | -82.232% |
| 2026-07-31 | 87.92 | 87.92 | 83.97 | 83.97 | -26.677% | 5 | 98 | -85.590% |
| 2026-07-29 | 111.67 | 114.52 | 105.80 | 114.52 | +24.885% | 4 | 95 | -89.434% |
| 2026-07-28 | 93.70 | 93.70 | 91.70 | 91.70 | -13.775% | 7 | 88 | -86.805% |
| 2026-07-27 | 106.35 | 106.35 | 106.35 | 106.35 | +8.576% | 1 | 87 | -88.622% |
| 2026-07-24 | 97.95 | 97.95 | 97.95 | 97.95 | -5.435% | 3 | 84 | -87.647% |
| 2026-07-17 | 98.39 | 103.58 | 98.39 | 103.58 | +19.746% | 24 | 100 | -88.318% |
| 2026-07-16 | 86.73 | 86.73 | 86.50 | 86.50 | -4.631% | 24 | 83 | -86.012% |
| 2026-07-06 | 90.70 | 90.70 | 90.70 | 90.70 | -16.336% | 3 | 80 | -86.659% |
| 2026-07-01 | 108.41 | 108.41 | 108.41 | 108.41 | +8.064% | 20 | 62 | -88.839% |
| 2026-06-30 | 111.07 | 111.07 | 100.32 | 100.32 | -18.901% | 19 | 54 | -87.939% |
| 2026-06-29 | 123.70 | 123.70 | 123.70 | 123.70 | -7.202% | 1 | 54 | -90.218% |
| 2026-06-26 | 133.00 | 133.30 | 133.00 | 133.30 | +0.908% | 11 | 44 | -90.923% |
| 2026-06-23 | 133.62 | 133.82 | 131.34 | 132.10 | +11.750% | 17 | 33 | -90.840% |
| 2026-06-18 | 118.21 | 118.21 | 118.21 | 118.21 | +5.526% | 1 | 32 | -89.764% |
| 2026-06-16 | 106.93 | 112.02 | 106.93 | 112.02 | -26.254% | 2 | 31 | -89.198% |
| 2026-06-11 | 166.70 | 182.00 | 151.80 | 151.90 | 0.000% | 28 | 2 | -92.034% |