SPXW261130P06775000
SPX Weekly Nov 30 2026 6775.00 Put
optionOPRA
EODOct 28, 2026
10.70USD-34.154%(-5.55)6Vol179OI
SPXW261130P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.52 | 11.52 | 10.70 | 10.70 | -34.154% | 6 | 183 | 0.000% |
| 2026-10-26 | 15.43 | 16.25 | 15.43 | 16.25 | -26.868% | 2 | 181 | -34.154% |
| 2026-10-22 | 19.85 | 22.22 | 19.85 | 22.22 | +76.349% | 7 | 183 | -51.845% |
| 2026-10-21 | 12.60 | 12.60 | 12.60 | 12.60 | -30.883% | 1 | 182 | -15.079% |
| 2026-10-19 | 18.17 | 18.23 | 18.17 | 18.23 | +25.724% | 4 | 178 | -41.306% |
| 2026-10-16 | 14.50 | 14.50 | 14.50 | 14.50 | -22.460% | 6 | 172 | -26.207% |
| 2026-10-15 | 19.29 | 19.29 | 18.70 | 18.70 | +30.952% | 7 | 166 | -42.781% |
| 2026-10-13 | 14.28 | 14.28 | 14.28 | 14.28 | -0.833% | 4 | 170 | -25.070% |
| 2026-10-12 | 13.75 | 14.40 | 13.75 | 14.40 | -13.772% | 5 | 167 | -25.694% |
| 2026-10-07 | 16.70 | 16.70 | 16.70 | 16.70 | +6.573% | 1 | 166 | -35.928% |
| 2026-10-06 | 15.67 | 15.67 | 15.67 | 15.67 | -11.469% | 2 | 166 | -31.717% |
| 2026-10-05 | 19.80 | 19.80 | 17.70 | 17.70 | -33.459% | 9 | 167 | -39.548% |
| 2026-09-30 | 23.31 | 26.60 | 23.31 | 26.60 | -2.385% | 19 | 151 | -59.774% |
| 2026-09-24 | 28.82 | 30.93 | 27.25 | 27.25 | +1.984% | 22 | 143 | -60.734% |
| 2026-09-23 | 23.94 | 26.72 | 23.94 | 26.72 | +0.983% | 12 | 144 | -59.955% |
| 2026-09-21 | 28.40 | 28.40 | 26.46 | 26.46 | -26.500% | 4 | 140 | -59.562% |
| 2026-09-18 | 36.00 | 36.00 | 36.00 | 36.00 | +1.294% | 1 | 140 | -70.278% |
| 2026-09-17 | 36.57 | 36.60 | 35.54 | 35.54 | -20.846% | 3 | 138 | -69.893% |
| 2026-09-15 | 45.80 | 45.80 | 44.90 | 44.90 | -11.265% | 5 | 133 | -76.169% |
| 2026-09-10 | 50.50 | 50.80 | 50.50 | 50.60 | +36.205% | 5 | 131 | -78.854% |
| 2026-09-08 | 37.15 | 37.15 | 37.15 | 37.15 | -11.821% | 1 | 130 | -71.198% |
| 2026-08-27 | 42.13 | 42.13 | 42.13 | 42.13 | -11.118% | 5 | 130 | -74.602% |
| 2026-08-26 | 47.57 | 48.05 | 47.33 | 47.40 | -8.264% | 39 | 141 | -77.426% |
| 2026-08-24 | 51.67 | 51.67 | 51.67 | 51.67 | +3.547% | 2 | 137 | -79.292% |
| 2026-08-14 | 49.90 | 49.90 | 49.90 | 49.90 | -0.953% | 4 | 137 | -78.557% |
| 2026-08-13 | 50.38 | 50.38 | 50.38 | 50.38 | -16.215% | 2 | 135 | -78.761% |
| 2026-08-05 | 60.13 | 60.13 | 60.13 | 60.13 | -1.086% | 2 | 135 | -82.205% |
| 2026-08-04 | 63.78 | 63.78 | 60.79 | 60.79 | -15.792% | 9 | 127 | -82.398% |
| 2026-08-03 | 74.65 | 74.65 | 71.93 | 72.19 | -13.420% | 16 | 119 | -85.178% |
| 2026-07-31 | 90.40 | 90.40 | 83.38 | 83.38 | -25.200% | 5 | 118 | -87.167% |
| 2026-07-29 | 111.47 | 111.47 | 111.47 | 111.47 | +1.549% | 1 | 118 | -90.401% |
| 2026-07-27 | 109.77 | 109.77 | 109.77 | 109.77 | -1.348% | 1 | 117 | -90.252% |
| 2026-07-24 | 111.61 | 111.61 | 111.27 | 111.27 | -2.086% | 4 | 116 | -90.384% |
| 2026-07-23 | 116.00 | 116.00 | 113.64 | 113.64 | +16.554% | 4 | 116 | -90.584% |
| 2026-07-21 | 97.50 | 97.50 | 97.50 | 97.50 | -3.494% | 1 | 115 | -89.026% |
| 2026-07-20 | 103.31 | 103.31 | 101.03 | 101.03 | -5.491% | 123 | 131 | -89.409% |
| 2026-07-17 | 106.90 | 106.90 | 106.90 | 106.90 | +18.449% | 9 | 138 | -89.991% |
| 2026-07-10 | 90.25 | 90.25 | 90.25 | 90.25 | -13.678% | 5 | 143 | -88.144% |
| 2026-07-07 | 104.43 | 104.55 | 104.43 | 104.55 | +4.623% | 120 | 23 | -89.766% |
| 2026-07-06 | 99.93 | 99.93 | 99.93 | 99.93 | -18.224% | 8 | 23 | -89.293% |
| 2026-06-22 | 122.20 | 122.20 | 122.20 | 122.20 | +0.328% | 2 | 21 | -91.244% |
| 2026-06-18 | 121.80 | 121.80 | 121.80 | 121.80 | +1.054% | 2 | 19 | -91.215% |
| 2026-06-17 | 120.53 | 120.53 | 120.53 | 120.53 | -23.681% | 8 | 17 | -91.123% |
| 2026-06-11 | 157.93 | 157.93 | 157.93 | 157.93 | -12.861% | 5 | 12 | -93.225% |
| 2026-06-10 | 181.24 | 181.24 | 181.24 | 181.24 | +22.327% | 4 | 8 | -94.096% |
| 2026-06-08 | 148.90 | 148.90 | 148.16 | 148.16 | 0.000% | 7 | 1 | -92.778% |