SPXW261130P06850000
SPX Weekly Nov 30 2026 6850.00 Put
optionOPRA
EODOct 28, 2026
11.91USD-33.870%(-6.10)75Vol238OI
SPXW261130P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.35 | 13.45 | 11.91 | 11.91 | -33.870% | 75 | 220 | 0.000% |
| 2026-10-26 | 18.01 | 18.01 | 18.01 | 18.01 | -21.866% | 1 | 219 | -33.870% |
| 2026-10-23 | 22.13 | 23.05 | 22.13 | 23.05 | +27.489% | 4 | 219 | -48.330% |
| 2026-10-22 | 18.08 | 18.08 | 18.08 | 18.08 | +27.774% | 1 | 220 | -34.126% |
| 2026-10-21 | 14.47 | 14.60 | 14.15 | 14.15 | -20.950% | 15 | 218 | -15.830% |
| 2026-10-20 | 17.90 | 17.90 | 17.90 | 17.90 | -11.034% | 2 | 217 | -33.464% |
| 2026-10-19 | 20.12 | 20.12 | 20.12 | 20.12 | -40.066% | 1 | 217 | -40.805% |
| 2026-10-16 | 16.30 | 33.97 | 16.30 | 33.57 | +89.661% | 21 | 211 | -64.522% |
| 2026-10-15 | 21.30 | 21.30 | 17.70 | 17.70 | -14.904% | 30 | 182 | -32.712% |
| 2026-10-14 | 16.89 | 20.80 | 16.89 | 20.80 | +35.948% | 26 | 171 | -42.740% |
| 2026-10-13 | 16.04 | 16.04 | 15.30 | 15.30 | -2.548% | 17 | 174 | -22.157% |
| 2026-10-12 | 15.70 | 15.70 | 15.70 | 15.70 | -9.091% | 16 | 174 | -24.140% |
| 2026-10-09 | 18.51 | 18.51 | 17.27 | 17.27 | -11.436% | 3 | 175 | -31.036% |
| 2026-10-08 | 18.50 | 20.90 | 18.50 | 19.50 | +12.717% | 18 | 161 | -38.923% |
| 2026-10-07 | 17.30 | 17.30 | 17.30 | 17.30 | +4.469% | 14 | 161 | -31.156% |
| 2026-10-06 | 17.85 | 17.85 | 16.56 | 16.56 | -15.077% | 2 | 160 | -28.080% |
| 2026-10-05 | 20.82 | 20.82 | 19.50 | 19.50 | -18.851% | 16 | 163 | -38.923% |
| 2026-10-02 | 24.25 | 24.25 | 24.03 | 24.03 | -26.356% | 2 | 162 | -50.437% |
| 2026-10-01 | 32.80 | 33.35 | 32.63 | 32.63 | +16.661% | 7 | 161 | -63.500% |
| 2026-09-29 | 27.45 | 29.65 | 27.45 | 27.97 | -4.245% | 16 | 154 | -57.419% |
| 2026-09-28 | 29.07 | 31.25 | 29.07 | 29.21 | -15.651% | 11 | 144 | -59.226% |
| 2026-09-24 | 31.78 | 34.63 | 31.78 | 34.63 | +23.679% | 2 | 144 | -65.608% |
| 2026-09-21 | 31.86 | 31.86 | 28.00 | 28.00 | -23.077% | 8 | 136 | -57.464% |
| 2026-09-18 | 38.90 | 38.90 | 36.40 | 36.40 | -34.189% | 11 | 134 | -67.280% |
| 2026-09-16 | 47.60 | 55.31 | 47.60 | 55.31 | +18.691% | 6 | 128 | -78.467% |
| 2026-09-14 | 46.10 | 46.60 | 46.10 | 46.60 | +5.837% | 2 | 127 | -74.442% |
| 2026-09-11 | 44.03 | 44.03 | 44.03 | 44.03 | -8.079% | 1 | 127 | -72.950% |
| 2026-09-09 | 47.90 | 47.90 | 47.90 | 47.90 | +14.184% | 1 | 126 | -75.136% |
| 2026-09-08 | 41.95 | 41.95 | 41.95 | 41.95 | +10.979% | 5 | 126 | -71.609% |
| 2026-09-04 | 37.80 | 37.80 | 37.80 | 37.80 | -1.305% | 5 | 126 | -68.492% |
| 2026-09-03 | 42.53 | 44.67 | 38.30 | 38.30 | -28.411% | 12 | 121 | -68.903% |
| 2026-09-01 | 51.56 | 53.50 | 47.50 | 53.50 | +18.363% | 7 | 121 | -77.738% |
| 2026-08-31 | 44.90 | 45.30 | 44.90 | 45.20 | -0.877% | 4 | 117 | -73.650% |
| 2026-08-28 | 46.09 | 46.09 | 45.60 | 45.60 | -1.491% | 5 | 112 | -73.882% |
| 2026-08-27 | 47.16 | 47.16 | 45.93 | 46.29 | -13.136% | 3 | 111 | -74.271% |
| 2026-08-26 | 53.29 | 53.29 | 53.29 | 53.29 | -8.781% | 4 | 111 | -77.651% |
| 2026-08-24 | 58.42 | 58.42 | 58.42 | 58.42 | -3.820% | 6 | 105 | -79.613% |
| 2026-08-20 | 60.44 | 60.74 | 60.44 | 60.74 | -1.652% | 7 | 112 | -80.392% |
| 2026-08-18 | 61.76 | 61.76 | 61.76 | 61.76 | +11.965% | 1 | 112 | -80.716% |
| 2026-08-14 | 55.16 | 55.16 | 55.16 | 55.16 | -2.199% | 1 | 111 | -78.408% |
| 2026-08-13 | 54.88 | 56.40 | 54.88 | 56.40 | -16.814% | 9 | 105 | -78.883% |
| 2026-08-06 | 67.80 | 67.80 | 67.80 | 67.80 | -1.639% | 19 | 86 | -82.434% |
| 2026-08-04 | 73.56 | 73.56 | 68.64 | 68.93 | -11.583% | 5 | 101 | -82.722% |
| 2026-08-03 | 82.73 | 82.73 | 77.96 | 77.96 | -14.414% | 23 | 98 | -84.723% |
| 2026-07-31 | 98.21 | 98.21 | 91.05 | 91.09 | -31.737% | 13 | 106 | -86.925% |
| 2026-07-29 | 113.50 | 133.44 | 113.50 | 133.44 | +23.134% | 5 | 101 | -91.075% |
| 2026-07-28 | 108.37 | 108.37 | 108.37 | 108.37 | -11.715% | 1 | 100 | -89.010% |
| 2026-07-24 | 122.75 | 122.75 | 122.75 | 122.75 | -0.268% | 1 | 101 | -90.297% |
| 2026-07-23 | 123.08 | 123.08 | 123.08 | 123.08 | +18.187% | 4 | 105 | -90.323% |
| 2026-07-21 | 103.55 | 104.14 | 103.55 | 104.14 | -7.505% | 108 | 165 | -88.563% |
| 2026-07-20 | 112.59 | 112.59 | 112.59 | 112.59 | -2.604% | 3 | 163 | -89.422% |
| 2026-07-17 | 115.60 | 115.60 | 115.60 | 115.60 | +6.790% | 2 | 163 | -89.697% |
| 2026-07-16 | 108.28 | 108.28 | 108.25 | 108.25 | +7.221% | 20 | 171 | -88.998% |
| 2026-07-14 | 100.96 | 100.96 | 100.96 | 100.96 | -4.818% | 1 | 171 | -88.203% |
| 2026-07-13 | 103.51 | 106.07 | 103.51 | 106.07 | +6.176% | 13 | 167 | -88.772% |
| 2026-07-10 | 99.90 | 99.90 | 99.90 | 99.90 | -5.523% | 4 | 163 | -88.078% |
| 2026-07-09 | 106.44 | 106.44 | 105.74 | 105.74 | -12.575% | 9 | 168 | -88.737% |
| 2026-07-08 | 120.95 | 120.95 | 120.95 | 120.95 | +13.589% | 6 | 168 | -90.153% |
| 2026-07-07 | 114.15 | 114.15 | 106.48 | 106.48 | -0.393% | 2 | 167 | -88.815% |
| 2026-07-06 | 106.16 | 106.90 | 106.16 | 106.90 | -10.932% | 3 | 164 | -88.859% |
| 2026-07-02 | 120.02 | 120.02 | 120.02 | 120.02 | -1.712% | 1 | 165 | -90.077% |
| 2026-07-01 | 122.11 | 122.11 | 122.11 | 122.11 | +2.373% | 4 | 161 | -90.246% |
| 2026-06-30 | 119.28 | 119.28 | 119.28 | 119.28 | -21.459% | 2 | 161 | -90.015% |
| 2026-06-26 | 165.78 | 165.78 | 151.87 | 151.87 | -1.274% | 109 | 52 | -92.158% |
| 2026-06-23 | 153.83 | 153.83 | 153.83 | 153.83 | +16.830% | 15 | 37 | -92.258% |
| 2026-06-18 | 131.67 | 131.67 | 131.67 | 131.67 | -21.009% | 1 | 34 | -90.955% |
| 2026-06-11 | 171.50 | 171.50 | 166.69 | 166.69 | -3.759% | 2 | 34 | -92.855% |
| 2026-06-10 | 173.20 | 173.20 | 173.20 | 173.20 | +21.544% | 1 | 33 | -93.124% |
| 2026-06-03 | 142.50 | 142.50 | 142.50 | 142.50 | +6.185% | 1 | 32 | -91.642% |
| 2026-06-02 | 135.18 | 135.18 | 134.20 | 134.20 | 0.000% | 32 | 0 | -91.125% |