SPXW261130P06750000
SPX Weekly Nov 30 2026 6750.00 Put
optionOPRA
EODOct 28, 2026
11.40USD-19.149%(-2.70)3Vol6,878OI
SPXW261130P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.08 | 11.40 | 11.08 | 11.40 | -19.149% | 3 | 6,880 | 0.000% |
| 2026-10-26 | 14.10 | 14.10 | 14.10 | 14.10 | -34.112% | 1 | 6,878 | -19.149% |
| 2026-10-23 | 18.93 | 21.40 | 18.93 | 21.40 | +1.422% | 5 | 6,875 | -46.729% |
| 2026-10-22 | 20.94 | 21.38 | 20.94 | 21.10 | +68.262% | 17 | 6,865 | -45.972% |
| 2026-10-21 | 12.80 | 12.80 | 12.54 | 12.54 | -18.730% | 8 | 6,873 | -9.091% |
| 2026-10-20 | 15.55 | 15.59 | 15.00 | 15.43 | -16.595% | 6,507 | 519 | -26.118% |
| 2026-10-19 | 17.80 | 18.50 | 16.75 | 18.50 | -27.565% | 369 | 618 | -38.378% |
| 2026-10-16 | 28.60 | 31.02 | 25.54 | 25.54 | +58.634% | 350 | 286 | -55.364% |
| 2026-10-15 | 19.33 | 19.33 | 15.89 | 16.10 | -4.451% | 34 | 284 | -29.193% |
| 2026-10-14 | 14.57 | 16.85 | 14.57 | 16.85 | +19.504% | 13 | 272 | -32.344% |
| 2026-10-09 | 14.10 | 14.10 | 14.10 | 14.10 | -17.302% | 1 | 275 | -19.149% |
| 2026-10-08 | 17.05 | 17.05 | 17.05 | 17.05 | +16.701% | 1 | 275 | -33.138% |
| 2026-10-07 | 16.96 | 17.10 | 14.58 | 14.61 | -0.612% | 7 | 275 | -21.971% |
| 2026-10-06 | 15.53 | 15.53 | 14.70 | 14.70 | -13.018% | 3 | 273 | -22.449% |
| 2026-10-05 | 17.13 | 17.13 | 16.90 | 16.90 | -33.984% | 105 | 185 | -32.544% |
| 2026-09-30 | 25.60 | 25.60 | 25.60 | 25.60 | +2.033% | 17 | 185 | -55.469% |
| 2026-09-29 | 25.05 | 25.09 | 25.05 | 25.09 | +1.579% | 57 | 130 | -54.564% |
| 2026-09-28 | 24.70 | 24.70 | 24.70 | 24.70 | +4.307% | 1 | 129 | -53.846% |
| 2026-09-25 | 24.97 | 24.97 | 23.50 | 23.68 | -17.692% | 4 | 129 | -51.858% |
| 2026-09-24 | 28.67 | 28.77 | 28.67 | 28.77 | +13.715% | 59 | 89 | -60.375% |
| 2026-09-23 | 25.30 | 25.30 | 25.30 | 25.30 | +11.947% | 1 | 88 | -54.941% |
| 2026-09-22 | 23.95 | 23.95 | 22.60 | 22.60 | -7.755% | 4 | 89 | -49.558% |
| 2026-09-21 | 25.60 | 25.60 | 24.50 | 24.50 | -48.508% | 4 | 86 | -53.469% |
| 2026-09-16 | 47.58 | 47.58 | 47.58 | 47.58 | +19.608% | 1 | 85 | -76.040% |
| 2026-09-14 | 39.78 | 39.78 | 39.78 | 39.78 | +10.500% | 2 | 83 | -71.342% |
| 2026-09-08 | 36.00 | 36.00 | 36.00 | 36.00 | +2.273% | 2 | 82 | -68.333% |
| 2026-09-04 | 34.80 | 35.20 | 33.78 | 35.20 | +3.804% | 7 | 78 | -67.614% |
| 2026-09-03 | 36.97 | 39.22 | 33.91 | 33.91 | -16.478% | 8 | 73 | -66.382% |
| 2026-09-02 | 44.29 | 44.29 | 40.06 | 40.60 | -2.708% | 8 | 70 | -71.921% |
| 2026-08-31 | 42.41 | 42.41 | 41.73 | 41.73 | +2.783% | 3 | 72 | -72.682% |
| 2026-08-27 | 40.70 | 40.80 | 39.27 | 40.60 | -12.688% | 13 | 61 | -71.921% |
| 2026-08-26 | 45.60 | 46.50 | 45.60 | 46.50 | -16.261% | 3 | 61 | -75.484% |
| 2026-08-18 | 55.53 | 55.53 | 55.53 | 55.53 | +13.838% | 4 | 61 | -79.471% |
| 2026-08-14 | 48.78 | 48.78 | 48.78 | 48.78 | -8.153% | 2 | 61 | -76.630% |
| 2026-08-10 | 53.11 | 53.11 | 53.11 | 53.11 | -10.694% | 2 | 61 | -78.535% |
| 2026-08-04 | 62.66 | 62.66 | 58.97 | 59.47 | -14.616% | 6 | 61 | -80.831% |
| 2026-08-03 | 77.73 | 77.73 | 69.65 | 69.65 | -17.769% | 18 | 59 | -83.632% |
| 2026-07-31 | 94.39 | 94.39 | 84.70 | 84.70 | -9.392% | 4 | 56 | -86.541% |
| 2026-07-30 | 101.60 | 101.60 | 93.48 | 93.48 | -20.726% | 9 | 56 | -87.805% |
| 2026-07-29 | 115.02 | 117.92 | 104.44 | 117.92 | +14.999% | 6 | 51 | -90.332% |
| 2026-07-27 | 102.54 | 102.54 | 102.54 | 102.54 | -5.161% | 10 | 53 | -88.882% |
| 2026-07-24 | 108.12 | 108.12 | 108.12 | 108.12 | -6.007% | 1 | 52 | -89.456% |
| 2026-07-23 | 115.24 | 115.24 | 115.03 | 115.03 | +18.344% | 2 | 52 | -90.090% |
| 2026-07-21 | 97.20 | 97.20 | 97.20 | 97.20 | -3.332% | 15 | 37 | -88.272% |
| 2026-07-20 | 100.55 | 100.55 | 100.55 | 100.55 | +10.884% | 1 | 37 | -88.662% |
| 2026-07-16 | 90.68 | 90.68 | 90.68 | 90.68 | -0.022% | 60 | 95 | -87.428% |
| 2026-07-15 | 91.35 | 91.35 | 90.70 | 90.70 | +0.767% | 2 | 95 | -87.431% |
| 2026-07-14 | 93.37 | 93.84 | 90.01 | 90.01 | -8.758% | 6 | 100 | -87.335% |
| 2026-07-13 | 94.57 | 98.65 | 94.57 | 98.65 | +4.902% | 2 | 99 | -88.444% |
| 2026-07-09 | 94.04 | 94.04 | 94.04 | 94.04 | -8.254% | 1 | 98 | -87.877% |
| 2026-07-08 | 101.68 | 102.50 | 101.68 | 102.50 | +7.974% | 2 | 99 | -88.878% |
| 2026-07-07 | 101.85 | 101.85 | 94.93 | 94.93 | +0.775% | 2 | 99 | -87.991% |
| 2026-07-06 | 94.60 | 95.40 | 94.20 | 94.20 | -9.701% | 3 | 99 | -87.898% |
| 2026-07-01 | 108.77 | 108.77 | 104.32 | 104.32 | -2.166% | 26 | 87 | -89.072% |
| 2026-06-30 | 109.04 | 109.78 | 106.63 | 106.63 | -23.161% | 16 | 73 | -89.309% |
| 2026-06-26 | 135.14 | 138.77 | 135.14 | 138.77 | +16.516% | 63 | 12 | -91.785% |
| 2026-06-22 | 113.23 | 119.10 | 113.23 | 119.10 | -4.918% | 3 | 9 | -90.428% |
| 2026-06-17 | 125.26 | 125.26 | 125.26 | 125.26 | -26.975% | 5 | 4 | -90.899% |
| 2026-06-10 | 158.10 | 171.53 | 158.10 | 171.53 | +20.753% | 4 | 2 | -93.354% |
| 2026-06-08 | 142.05 | 142.05 | 142.05 | 142.05 | 0.000% | 2 | 0 | -91.975% |