SPXW261130P06875000
SPX Weekly Nov 30 2026 6875.00 Put
optionOPRA
EODOct 27, 2026
15.20USD-16.484%(-3.00)27Vol150OI
SPXW261130P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.80 | 15.50 | 14.50 | 15.20 | -16.484% | 27 | 124 | 0.000% |
| 2026-10-26 | 19.33 | 19.33 | 18.20 | 18.20 | -30.348% | 3 | 123 | -16.484% |
| 2026-10-23 | 26.13 | 26.13 | 26.13 | 26.13 | +39.360% | 1 | 122 | -41.829% |
| 2026-10-22 | 18.75 | 18.75 | 18.75 | 18.75 | +9.649% | 1 | 122 | -18.933% |
| 2026-10-21 | 16.45 | 17.10 | 16.45 | 17.10 | -7.065% | 8 | 118 | -11.111% |
| 2026-10-20 | 18.60 | 19.72 | 18.40 | 18.40 | -11.751% | 7 | 116 | -17.391% |
| 2026-10-19 | 21.10 | 21.10 | 20.85 | 20.85 | -38.222% | 5 | 115 | -27.098% |
| 2026-10-16 | 17.00 | 36.77 | 16.30 | 33.75 | +83.424% | 39 | 115 | -54.963% |
| 2026-10-15 | 22.46 | 22.46 | 18.40 | 18.40 | -11.962% | 3 | 114 | -17.391% |
| 2026-10-08 | 20.90 | 21.00 | 20.90 | 20.90 | +17.284% | 14 | 109 | -27.273% |
| 2026-10-07 | 17.82 | 17.82 | 17.82 | 17.82 | -15.143% | 1 | 108 | -14.703% |
| 2026-10-05 | 23.20 | 23.20 | 21.00 | 21.00 | -14.980% | 7 | 101 | -27.619% |
| 2026-10-02 | 25.65 | 25.65 | 24.70 | 24.70 | -28.613% | 9 | 104 | -38.462% |
| 2026-10-01 | 34.60 | 34.60 | 34.60 | 34.60 | +10.191% | 1 | 104 | -56.069% |
| 2026-09-30 | 31.40 | 31.40 | 31.40 | 31.40 | +3.289% | 1 | 104 | -51.592% |
| 2026-09-29 | 30.68 | 30.70 | 30.40 | 30.40 | -3.431% | 4 | 103 | -50.000% |
| 2026-09-28 | 29.91 | 31.48 | 29.91 | 31.48 | +6.640% | 4 | 101 | -51.715% |
| 2026-09-22 | 29.52 | 29.52 | 29.52 | 29.52 | -0.873% | 5 | 102 | -48.509% |
| 2026-09-21 | 29.78 | 29.78 | 29.78 | 29.78 | -22.408% | 1 | 102 | -48.959% |
| 2026-09-18 | 38.44 | 38.44 | 38.38 | 38.38 | -18.166% | 3 | 102 | -60.396% |
| 2026-09-16 | 46.90 | 46.90 | 46.90 | 46.90 | -10.667% | 1 | 102 | -67.591% |
| 2026-09-15 | 54.30 | 54.30 | 52.50 | 52.50 | +10.410% | 2 | 101 | -71.048% |
| 2026-09-11 | 47.55 | 47.55 | 47.55 | 47.55 | -18.439% | 2 | 102 | -68.034% |
| 2026-09-10 | 57.75 | 58.50 | 57.75 | 58.30 | +18.980% | 7 | 107 | -73.928% |
| 2026-09-09 | 48.90 | 49.20 | 48.90 | 49.00 | +13.557% | 10 | 100 | -68.980% |
| 2026-09-08 | 43.40 | 43.40 | 43.15 | 43.15 | -4.111% | 2 | 98 | -64.774% |
| 2026-09-03 | 45.00 | 45.00 | 45.00 | 45.00 | -13.462% | 1 | 98 | -66.222% |
| 2026-09-01 | 52.00 | 52.00 | 52.00 | 52.00 | +4.418% | 1 | 99 | -70.769% |
| 2026-08-31 | 49.80 | 49.80 | 49.80 | 49.80 | +0.810% | 1 | 99 | -69.478% |
| 2026-08-28 | 46.55 | 49.40 | 46.55 | 49.40 | -13.787% | 22 | 78 | -69.231% |
| 2026-08-25 | 57.30 | 57.30 | 57.30 | 57.30 | -4.659% | 1 | 78 | -73.473% |
| 2026-08-24 | 60.10 | 60.10 | 60.10 | 60.10 | -1.151% | 1 | 79 | -74.709% |
| 2026-08-21 | 60.80 | 60.80 | 60.80 | 60.80 | -3.354% | 1 | 79 | -75.000% |
| 2026-08-20 | 62.91 | 62.91 | 62.91 | 62.91 | +9.599% | 6 | 82 | -75.838% |
| 2026-08-17 | 57.40 | 57.40 | 57.40 | 57.40 | +1.773% | 1 | 82 | -73.519% |
| 2026-08-14 | 56.40 | 56.40 | 56.40 | 56.40 | -0.529% | 4 | 81 | -73.050% |
| 2026-08-13 | 56.58 | 56.70 | 56.58 | 56.70 | -8.104% | 9 | 83 | -73.192% |
| 2026-08-10 | 61.66 | 61.70 | 61.66 | 61.70 | -6.387% | 10 | 87 | -75.365% |
| 2026-08-07 | 65.91 | 65.91 | 65.91 | 65.91 | -3.809% | 1 | 86 | -76.938% |
| 2026-08-06 | 68.52 | 68.52 | 68.52 | 68.52 | -0.087% | 10 | 87 | -77.817% |
| 2026-08-04 | 74.50 | 74.50 | 68.58 | 68.58 | -30.460% | 5 | 87 | -77.836% |
| 2026-07-31 | 98.62 | 98.62 | 98.62 | 98.62 | -16.018% | 1 | 87 | -84.587% |
| 2026-07-30 | 117.43 | 117.43 | 117.43 | 117.43 | +0.368% | 1 | 86 | -87.056% |
| 2026-07-29 | 117.00 | 117.00 | 117.00 | 117.00 | -7.889% | 4 | 82 | -87.009% |
| 2026-07-24 | 127.24 | 127.24 | 127.02 | 127.02 | +17.383% | 27 | 106 | -88.033% |
| 2026-07-22 | 108.21 | 108.21 | 108.21 | 108.21 | -3.813% | 3 | 105 | -85.953% |
| 2026-07-21 | 112.50 | 112.50 | 112.50 | 112.50 | -7.900% | 15 | 115 | -86.489% |
| 2026-07-17 | 131.10 | 131.10 | 116.67 | 122.15 | +9.601% | 13 | 127 | -87.556% |
| 2026-07-16 | 103.06 | 111.48 | 102.75 | 111.45 | +10.565% | 32 | 128 | -86.362% |
| 2026-07-15 | 100.80 | 100.80 | 100.80 | 100.80 | -0.943% | 2 | 128 | -84.921% |
| 2026-07-10 | 102.09 | 102.09 | 101.76 | 101.76 | -8.899% | 25 | 105 | -85.063% |
| 2026-07-09 | 111.70 | 111.70 | 111.70 | 111.70 | -2.954% | 1 | 105 | -86.392% |
| 2026-07-06 | 115.10 | 115.10 | 115.10 | 115.10 | -6.930% | 2 | 103 | -86.794% |
| 2026-07-02 | 123.67 | 123.67 | 123.67 | 123.67 | +3.724% | 1 | 102 | -87.709% |
| 2026-07-01 | 119.30 | 119.30 | 119.23 | 119.23 | -6.486% | 8 | 96 | -87.252% |
| 2026-06-30 | 127.50 | 127.50 | 127.50 | 127.50 | -3.890% | 2 | 94 | -88.078% |
| 2026-06-29 | 147.50 | 147.50 | 132.66 | 132.66 | -15.503% | 12 | 82 | -88.542% |
| 2026-06-26 | 157.00 | 157.00 | 157.00 | 157.00 | -2.242% | 2 | 80 | -90.318% |
| 2026-06-23 | 160.76 | 160.76 | 160.60 | 160.60 | +17.141% | 3 | 79 | -90.535% |
| 2026-06-22 | 136.93 | 137.10 | 136.93 | 137.10 | -0.868% | 12 | 77 | -88.913% |
| 2026-06-18 | 138.30 | 138.30 | 138.30 | 138.30 | -13.074% | 3 | 77 | -89.009% |
| 2026-06-12 | 165.90 | 167.40 | 156.30 | 159.10 | -25.207% | 28 | 47 | -90.446% |
| 2026-06-11 | 212.72 | 212.72 | 212.72 | 212.72 | +11.547% | 5 | 47 | -92.854% |
| 2026-06-10 | 176.70 | 202.10 | 176.30 | 190.70 | +20.096% | 27 | 29 | -92.029% |
| 2026-06-08 | 158.79 | 158.79 | 158.79 | 158.79 | -1.715% | 8 | 21 | -90.428% |
| 2026-06-05 | 161.56 | 161.56 | 161.56 | 161.56 | +17.055% | 1 | 20 | -90.592% |
| 2026-06-02 | 138.02 | 138.02 | 138.02 | 138.02 | 0.000% | 20 | 0 | -88.987% |