SPXW261130P06800000
SPX Weekly Nov 30 2026 6800.00 Put
optionOPRA
EODOct 28, 2026
10.80USD-17.051%(-2.22)15Vol588OI
SPXW261130P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.63 | 12.63 | 10.80 | 10.80 | -17.051% | 15 | 588 | 0.000% |
| 2026-10-27 | 14.38 | 14.38 | 12.60 | 13.02 | -20.561% | 8 | 586 | -17.051% |
| 2026-10-26 | 17.72 | 17.72 | 14.94 | 16.39 | -29.353% | 27 | 596 | -34.106% |
| 2026-10-23 | 23.60 | 23.60 | 22.55 | 23.20 | +7.407% | 25 | 614 | -53.448% |
| 2026-10-22 | 17.42 | 22.00 | 17.42 | 21.60 | +60.000% | 7 | 613 | -50.000% |
| 2026-10-21 | 14.60 | 14.60 | 13.50 | 13.50 | -18.182% | 70 | 635 | -20.000% |
| 2026-10-20 | 21.25 | 21.25 | 16.50 | 16.50 | -18.317% | 34 | 603 | -34.545% |
| 2026-10-19 | 17.95 | 20.20 | 17.06 | 20.20 | -25.626% | 14 | 593 | -46.535% |
| 2026-10-16 | 15.60 | 31.42 | 15.60 | 27.16 | +56.092% | 65 | 561 | -60.236% |
| 2026-10-15 | 19.73 | 19.73 | 17.40 | 17.40 | -13.000% | 14 | 651 | -37.931% |
| 2026-10-14 | 18.32 | 20.00 | 18.32 | 20.00 | +36.519% | 106 | 547 | -46.000% |
| 2026-10-13 | 14.40 | 14.88 | 14.40 | 14.65 | +2.663% | 19 | 562 | -26.280% |
| 2026-10-12 | 14.41 | 14.41 | 14.27 | 14.27 | -5.497% | 31 | 537 | -24.317% |
| 2026-10-09 | 17.21 | 17.21 | 15.10 | 15.10 | -22.762% | 17 | 522 | -28.477% |
| 2026-10-08 | 17.15 | 19.99 | 16.70 | 19.55 | +26.537% | 8 | 525 | -44.757% |
| 2026-10-07 | 15.45 | 15.45 | 15.45 | 15.45 | -1.592% | 2 | 525 | -30.097% |
| 2026-10-06 | 16.78 | 16.78 | 15.45 | 15.70 | -14.441% | 22 | 510 | -31.210% |
| 2026-10-05 | 18.35 | 18.35 | 18.35 | 18.35 | -14.770% | 4 | 509 | -41.144% |
| 2026-10-02 | 22.50 | 23.90 | 21.53 | 21.53 | -19.963% | 82 | 457 | -49.837% |
| 2026-10-01 | 30.30 | 32.40 | 26.10 | 26.90 | +10.246% | 17 | 445 | -59.851% |
| 2026-09-30 | 24.45 | 24.45 | 23.64 | 24.40 | -10.129% | 10 | 445 | -55.738% |
| 2026-09-29 | 26.85 | 27.35 | 26.85 | 27.15 | +1.685% | 28 | 417 | -60.221% |
| 2026-09-28 | 26.97 | 26.97 | 26.70 | 26.70 | -10.613% | 3 | 409 | -59.551% |
| 2026-09-24 | 30.80 | 30.80 | 29.87 | 29.87 | +6.148% | 34 | 404 | -63.843% |
| 2026-09-23 | 24.04 | 28.44 | 24.04 | 28.14 | +14.810% | 112 | 380 | -61.620% |
| 2026-09-22 | 25.00 | 25.00 | 24.51 | 24.51 | -10.482% | 5 | 381 | -55.936% |
| 2026-09-21 | 29.40 | 29.40 | 27.38 | 27.38 | -26.000% | 6 | 382 | -60.555% |
| 2026-09-18 | 37.00 | 37.00 | 37.00 | 37.00 | +2.238% | 101 | 293 | -70.811% |
| 2026-09-17 | 36.19 | 36.19 | 36.19 | 36.19 | -14.947% | 1 | 292 | -70.158% |
| 2026-09-14 | 42.70 | 42.70 | 42.55 | 42.55 | -18.142% | 2 | 291 | -74.618% |
| 2026-09-10 | 51.30 | 51.98 | 49.94 | 51.98 | +34.838% | 4 | 288 | -79.223% |
| 2026-09-08 | 37.00 | 39.01 | 37.00 | 38.55 | +2.800% | 11 | 287 | -71.984% |
| 2026-09-04 | 37.19 | 37.50 | 36.08 | 37.50 | +5.042% | 86 | 231 | -71.200% |
| 2026-09-03 | 35.60 | 35.70 | 35.60 | 35.70 | -17.361% | 4 | 231 | -69.748% |
| 2026-09-02 | 43.20 | 43.20 | 43.20 | 43.20 | -10.355% | 1 | 232 | -75.000% |
| 2026-09-01 | 48.01 | 48.19 | 48.01 | 48.19 | +13.388% | 3 | 231 | -77.589% |
| 2026-08-28 | 42.13 | 44.75 | 42.13 | 42.50 | -2.299% | 5 | 231 | -74.588% |
| 2026-08-27 | 45.15 | 45.15 | 43.40 | 43.50 | -20.923% | 5 | 229 | -75.172% |
| 2026-08-24 | 55.01 | 55.01 | 55.01 | 55.01 | -4.497% | 10 | 229 | -80.367% |
| 2026-08-20 | 57.60 | 57.60 | 57.60 | 57.60 | -0.792% | 17 | 240 | -81.250% |
| 2026-08-18 | 58.06 | 58.06 | 58.06 | 58.06 | +13.177% | 1 | 240 | -81.399% |
| 2026-08-14 | 51.30 | 51.30 | 51.30 | 51.30 | -10.126% | 4 | 239 | -78.947% |
| 2026-08-12 | 57.08 | 57.08 | 57.08 | 57.08 | -4.228% | 1 | 239 | -81.079% |
| 2026-08-11 | 59.60 | 59.60 | 59.60 | 59.60 | -5.231% | 1 | 240 | -81.879% |
| 2026-08-05 | 61.17 | 63.25 | 61.17 | 62.89 | -3.216% | 13 | 240 | -82.827% |
| 2026-08-04 | 68.38 | 68.38 | 64.98 | 64.98 | -11.059% | 8 | 242 | -83.380% |
| 2026-08-03 | 77.49 | 77.49 | 73.06 | 73.06 | -14.148% | 10 | 242 | -85.218% |
| 2026-07-31 | 94.52 | 99.69 | 85.10 | 85.10 | -14.567% | 6 | 243 | -87.309% |
| 2026-07-30 | 108.06 | 108.06 | 99.61 | 99.61 | -13.563% | 16 | 235 | -89.158% |
| 2026-07-29 | 110.59 | 115.24 | 99.05 | 115.24 | +12.429% | 8 | 239 | -90.628% |
| 2026-07-28 | 102.50 | 102.50 | 102.50 | 102.50 | -9.532% | 2 | 239 | -89.463% |
| 2026-07-27 | 113.02 | 113.30 | 113.02 | 113.30 | +9.163% | 5 | 239 | -90.468% |
| 2026-07-24 | 115.75 | 115.75 | 103.79 | 103.79 | -13.125% | 2 | 239 | -89.594% |
| 2026-07-23 | 119.47 | 119.47 | 119.47 | 119.47 | +20.385% | 151 | 124 | -90.960% |
| 2026-07-22 | 99.24 | 99.24 | 99.24 | 99.24 | +1.649% | 3 | 121 | -89.117% |
| 2026-07-21 | 98.38 | 98.54 | 97.63 | 97.63 | -10.201% | 40 | 149 | -88.938% |
| 2026-07-20 | 104.75 | 108.72 | 104.75 | 108.72 | +11.052% | 3 | 147 | -90.066% |
| 2026-07-16 | 97.90 | 97.90 | 97.90 | 97.90 | +8.093% | 2 | 144 | -88.968% |
| 2026-07-15 | 98.92 | 98.92 | 90.57 | 90.57 | -5.656% | 2 | 143 | -88.076% |
| 2026-07-14 | 98.13 | 98.13 | 96.00 | 96.00 | -5.744% | 7 | 147 | -88.750% |
| 2026-07-13 | 101.85 | 101.85 | 101.85 | 101.85 | +9.375% | 1 | 146 | -89.396% |
| 2026-07-10 | 93.12 | 93.12 | 93.12 | 93.12 | -7.334% | 1 | 147 | -88.402% |
| 2026-07-09 | 104.81 | 104.81 | 100.49 | 100.49 | -0.426% | 5 | 146 | -89.253% |
| 2026-07-07 | 102.22 | 107.78 | 100.92 | 100.92 | -13.052% | 31 | 119 | -89.298% |
| 2026-07-02 | 116.87 | 116.87 | 116.07 | 116.07 | +8.833% | 41 | 79 | -90.695% |
| 2026-07-01 | 106.65 | 106.65 | 106.65 | 106.65 | -3.580% | 1 | 78 | -89.873% |
| 2026-06-30 | 116.68 | 116.68 | 110.61 | 110.61 | -22.395% | 3 | 76 | -90.236% |
| 2026-06-26 | 156.98 | 156.98 | 141.30 | 142.53 | +13.933% | 40 | 36 | -92.423% |
| 2026-06-18 | 125.10 | 125.10 | 125.10 | 125.10 | +5.811% | 15 | 26 | -91.367% |
| 2026-06-15 | 118.20 | 118.23 | 118.20 | 118.23 | -22.629% | 8 | 20 | -90.865% |
| 2026-06-12 | 152.81 | 152.81 | 152.81 | 152.81 | -7.061% | 1 | 19 | -92.932% |
| 2026-06-11 | 164.34 | 164.42 | 164.34 | 164.42 | +8.686% | 3 | 17 | -93.431% |
| 2026-06-08 | 151.28 | 151.28 | 151.28 | 151.28 | -1.202% | 6 | 12 | -92.861% |
| 2026-06-05 | 153.12 | 153.12 | 153.12 | 153.12 | +13.347% | 10 | 2 | -92.947% |
| 2026-06-03 | 135.09 | 135.09 | 135.09 | 135.09 | +4.567% | 1 | 1 | -92.005% |
| 2026-06-01 | 129.19 | 129.19 | 129.19 | 129.19 | 0.000% | 1 | 0 | -91.640% |