SPXW261130P06825000
SPX Weekly Nov 30 2026 6825.00 Put
optionOPRA
EODOct 28, 2026
12.70USD-27.635%(-4.85)16Vol409OI
SPXW261130P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.70 | 12.70 | 12.70 | 12.70 | -27.635% | 16 | 409 | 0.000% |
| 2026-10-26 | 17.55 | 17.55 | 17.55 | 17.55 | -27.479% | 1 | 409 | -27.635% |
| 2026-10-23 | 24.20 | 24.20 | 24.20 | 24.20 | +9.009% | 1 | 410 | -47.521% |
| 2026-10-22 | 18.08 | 22.20 | 18.08 | 22.20 | +25.779% | 8 | 404 | -42.793% |
| 2026-10-16 | 17.65 | 17.65 | 17.65 | 17.65 | -13.902% | 333 | 106 | -28.045% |
| 2026-10-14 | 16.50 | 20.90 | 16.40 | 20.50 | +22.975% | 28 | 117 | -38.049% |
| 2026-10-09 | 16.67 | 16.67 | 16.67 | 16.67 | -12.905% | 1 | 120 | -23.815% |
| 2026-10-08 | 19.14 | 19.14 | 19.14 | 19.14 | +6.333% | 1 | 119 | -33.647% |
| 2026-10-07 | 18.00 | 18.00 | 18.00 | 18.00 | -23.077% | 1 | 118 | -29.444% |
| 2026-10-02 | 23.40 | 23.40 | 23.40 | 23.40 | -16.726% | 1 | 118 | -45.726% |
| 2026-10-01 | 30.25 | 30.25 | 28.10 | 28.10 | -1.056% | 2 | 116 | -54.804% |
| 2026-09-30 | 27.70 | 28.40 | 27.70 | 28.40 | +4.029% | 4 | 113 | -55.282% |
| 2026-09-29 | 27.30 | 27.30 | 27.20 | 27.30 | -4.211% | 4 | 110 | -53.480% |
| 2026-09-28 | 30.05 | 30.05 | 28.50 | 28.50 | +13.095% | 3 | 111 | -55.439% |
| 2026-09-25 | 25.00 | 25.20 | 25.00 | 25.20 | -14.778% | 4 | 108 | -49.603% |
| 2026-09-24 | 29.57 | 29.57 | 29.57 | 29.57 | +8.196% | 1 | 108 | -57.051% |
| 2026-09-23 | 25.64 | 27.33 | 25.64 | 27.33 | -3.768% | 2 | 107 | -53.531% |
| 2026-09-21 | 28.03 | 28.40 | 28.03 | 28.40 | -23.450% | 2 | 105 | -55.282% |
| 2026-09-17 | 37.10 | 37.10 | 37.10 | 37.10 | -17.556% | 1 | 104 | -65.768% |
| 2026-09-14 | 44.60 | 45.00 | 44.60 | 45.00 | +5.932% | 5 | 100 | -71.778% |
| 2026-09-11 | 44.34 | 44.34 | 42.48 | 42.48 | -7.249% | 43 | 112 | -70.104% |
| 2026-09-09 | 45.80 | 45.80 | 45.60 | 45.80 | +13.902% | 5 | 109 | -72.271% |
| 2026-09-08 | 39.80 | 40.41 | 39.80 | 40.21 | +4.686% | 3 | 108 | -68.416% |
| 2026-09-04 | 36.56 | 38.41 | 36.56 | 38.41 | -6.500% | 28 | 129 | -66.936% |
| 2026-09-03 | 41.08 | 41.08 | 41.08 | 41.08 | -20.388% | 6 | 123 | -69.085% |
| 2026-09-01 | 46.59 | 51.80 | 46.59 | 51.60 | +16.347% | 5 | 118 | -75.388% |
| 2026-08-28 | 44.35 | 44.35 | 44.35 | 44.35 | -19.554% | 1 | 118 | -71.364% |
| 2026-08-24 | 55.13 | 55.13 | 55.13 | 55.13 | -9.771% | 6 | 124 | -76.964% |
| 2026-08-20 | 61.10 | 61.10 | 61.10 | 61.10 | +9.793% | 2 | 125 | -79.214% |
| 2026-08-19 | 55.65 | 55.65 | 55.65 | 55.65 | -1.852% | 2 | 127 | -77.179% |
| 2026-08-17 | 57.00 | 57.00 | 56.70 | 56.70 | -11.017% | 17 | 127 | -77.601% |
| 2026-08-05 | 63.72 | 63.72 | 63.72 | 63.72 | -9.075% | 8 | 135 | -80.069% |
| 2026-08-04 | 71.30 | 71.30 | 70.08 | 70.08 | -8.619% | 7 | 136 | -81.878% |
| 2026-08-03 | 83.70 | 83.70 | 76.69 | 76.69 | -23.987% | 45 | 100 | -83.440% |
| 2026-07-31 | 100.89 | 100.89 | 100.89 | 100.89 | -1.810% | 4 | 104 | -87.412% |
| 2026-07-30 | 102.75 | 102.75 | 102.75 | 102.75 | -2.301% | 12 | 106 | -87.640% |
| 2026-07-28 | 105.17 | 105.17 | 105.17 | 105.17 | -18.555% | 1 | 105 | -87.924% |
| 2026-07-23 | 129.13 | 129.13 | 129.13 | 129.13 | +26.735% | 4 | 101 | -90.165% |
| 2026-07-22 | 100.59 | 101.89 | 100.59 | 101.89 | +0.981% | 6 | 96 | -87.536% |
| 2026-07-21 | 101.51 | 101.51 | 100.90 | 100.90 | -8.173% | 32 | 117 | -87.413% |
| 2026-07-20 | 109.88 | 109.88 | 109.88 | 109.88 | +12.467% | 6 | 123 | -88.442% |
| 2026-07-16 | 97.70 | 97.70 | 97.70 | 97.70 | -6.310% | 6 | 129 | -87.001% |
| 2026-07-09 | 103.94 | 104.28 | 103.94 | 104.28 | -0.525% | 8 | 121 | -87.821% |
| 2026-07-06 | 105.91 | 105.91 | 103.82 | 104.83 | -7.459% | 42 | 79 | -87.885% |
| 2026-07-01 | 113.51 | 113.51 | 113.28 | 113.28 | -21.768% | 16 | 63 | -88.789% |
| 2026-06-26 | 144.80 | 144.80 | 144.80 | 144.80 | -4.756% | 16 | 47 | -91.229% |
| 2026-06-23 | 145.80 | 152.03 | 145.80 | 152.03 | +16.946% | 19 | 32 | -91.646% |
| 2026-06-22 | 129.80 | 130.00 | 129.80 | 130.00 | +1.563% | 4 | 28 | -90.231% |
| 2026-06-18 | 128.00 | 128.00 | 128.00 | 128.00 | -19.105% | 2 | 26 | -90.078% |
| 2026-06-08 | 155.50 | 158.23 | 147.50 | 158.23 | +5.677% | 26 | 2 | -91.974% |
| 2026-06-05 | 149.73 | 149.73 | 149.73 | 149.73 | +11.655% | 1 | 1 | -91.518% |
| 2026-06-04 | 134.10 | 134.10 | 134.10 | 134.10 | 0.000% | 1 | 0 | -90.529% |