SPXW261130P06900000
SPX Weekly Nov 30 2026 6900.00 Put
optionOPRA
EODOct 28, 2026
12.08USD-21.046%(-3.22)39Vol1,819OI
SPXW261130P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.43 | 14.83 | 12.08 | 12.08 | -21.046% | 39 | 1,823 | 0.000% |
| 2026-10-27 | 16.65 | 16.65 | 15.10 | 15.30 | -20.725% | 13 | 1,831 | -21.046% |
| 2026-10-26 | 20.41 | 20.50 | 18.22 | 19.30 | -27.607% | 24 | 1,812 | -37.409% |
| 2026-10-23 | 24.80 | 27.84 | 24.80 | 26.66 | +5.794% | 158 | 1,690 | -54.689% |
| 2026-10-22 | 22.30 | 25.20 | 22.30 | 25.20 | +61.538% | 2 | 1,690 | -52.063% |
| 2026-10-21 | 16.90 | 17.01 | 15.45 | 15.60 | -21.569% | 43 | 1,687 | -22.564% |
| 2026-10-20 | 24.75 | 24.75 | 19.16 | 19.89 | -13.144% | 64 | 1,655 | -39.266% |
| 2026-10-19 | 21.84 | 23.51 | 20.00 | 22.90 | -26.743% | 57 | 1,658 | -47.249% |
| 2026-10-16 | 17.90 | 36.83 | 17.50 | 31.26 | +62.813% | 59 | 1,642 | -61.356% |
| 2026-10-15 | 23.50 | 23.50 | 19.10 | 19.20 | -18.367% | 51 | 1,630 | -37.083% |
| 2026-10-14 | 20.49 | 23.52 | 20.49 | 23.52 | +37.303% | 6 | 1,625 | -48.639% |
| 2026-10-13 | 16.00 | 17.20 | 16.00 | 17.13 | +1.301% | 11 | 1,619 | -29.480% |
| 2026-10-12 | 16.61 | 16.91 | 16.61 | 16.91 | -2.648% | 757 | 870 | -28.563% |
| 2026-10-09 | 18.00 | 18.00 | 17.37 | 17.37 | -28.371% | 4 | 870 | -30.455% |
| 2026-10-08 | 20.08 | 24.25 | 19.99 | 24.25 | +30.940% | 6 | 868 | -50.186% |
| 2026-10-07 | 19.86 | 19.86 | 18.52 | 18.52 | +3.464% | 2 | 868 | -34.773% |
| 2026-10-06 | 19.15 | 19.15 | 17.90 | 17.90 | -15.526% | 43 | 843 | -32.514% |
| 2026-10-05 | 24.20 | 24.20 | 21.05 | 21.19 | -16.869% | 658 | 188 | -42.992% |
| 2026-10-02 | 26.25 | 27.15 | 25.49 | 25.49 | -30.260% | 13 | 186 | -52.609% |
| 2026-10-01 | 38.10 | 38.10 | 36.55 | 36.55 | +11.774% | 11 | 176 | -66.949% |
| 2026-09-30 | 28.15 | 32.70 | 28.15 | 32.70 | +5.314% | 4 | 171 | -63.058% |
| 2026-09-29 | 29.82 | 33.00 | 29.82 | 31.05 | -1.429% | 9 | 169 | -61.095% |
| 2026-09-28 | 31.16 | 33.20 | 30.10 | 31.50 | +1.319% | 18 | 154 | -61.651% |
| 2026-09-25 | 31.09 | 31.09 | 31.09 | 31.09 | -10.378% | 3 | 151 | -61.145% |
| 2026-09-24 | 34.70 | 35.50 | 34.69 | 34.69 | +5.441% | 3 | 149 | -65.177% |
| 2026-09-23 | 31.40 | 32.90 | 30.43 | 32.90 | +14.634% | 173 | 272 | -63.283% |
| 2026-09-22 | 30.57 | 30.57 | 28.70 | 28.70 | -4.746% | 6 | 271 | -57.909% |
| 2026-09-21 | 32.10 | 32.10 | 30.13 | 30.13 | -51.792% | 55 | 260 | -59.907% |
| 2026-09-16 | 58.56 | 62.50 | 58.56 | 62.50 | +14.051% | 2 | 259 | -80.672% |
| 2026-09-15 | 56.30 | 56.30 | 54.80 | 54.80 | +3.985% | 2 | 260 | -77.956% |
| 2026-09-14 | 52.70 | 52.70 | 52.70 | 52.70 | +13.236% | 1 | 260 | -77.078% |
| 2026-09-11 | 46.54 | 46.54 | 46.54 | 46.54 | -21.252% | 4 | 260 | -74.044% |
| 2026-09-10 | 59.10 | 59.10 | 59.10 | 59.10 | +17.870% | 1 | 260 | -79.560% |
| 2026-09-09 | 50.62 | 50.62 | 50.14 | 50.14 | +10.587% | 2 | 259 | -75.907% |
| 2026-09-08 | 45.34 | 45.34 | 45.34 | 45.34 | +4.615% | 1 | 259 | -73.357% |
| 2026-09-04 | 40.61 | 43.34 | 40.61 | 43.34 | +5.450% | 118 | 157 | -72.127% |
| 2026-09-03 | 42.95 | 42.95 | 41.10 | 41.10 | -16.463% | 14 | 146 | -70.608% |
| 2026-09-02 | 49.20 | 49.20 | 49.20 | 49.20 | -11.271% | 4 | 143 | -75.447% |
| 2026-09-01 | 50.87 | 55.45 | 50.87 | 55.45 | +9.068% | 2 | 142 | -78.215% |
| 2026-08-31 | 50.56 | 51.00 | 50.56 | 50.84 | +0.673% | 65 | 100 | -76.239% |
| 2026-08-28 | 45.60 | 50.50 | 45.60 | 50.50 | +3.019% | 7 | 95 | -76.079% |
| 2026-08-27 | 49.85 | 49.85 | 49.02 | 49.02 | -12.542% | 12 | 89 | -75.357% |
| 2026-08-26 | 56.05 | 56.05 | 56.05 | 56.05 | -8.115% | 1 | 89 | -78.448% |
| 2026-08-21 | 61.00 | 61.00 | 61.00 | 61.00 | -2.400% | 1 | 85 | -80.197% |
| 2026-08-20 | 62.50 | 62.50 | 62.50 | 62.50 | +1.313% | 1 | 84 | -80.672% |
| 2026-08-17 | 61.53 | 61.69 | 61.53 | 61.69 | +5.634% | 6 | 83 | -80.418% |
| 2026-08-14 | 58.40 | 58.40 | 58.40 | 58.40 | -0.086% | 1 | 83 | -79.315% |
| 2026-08-13 | 58.42 | 59.85 | 58.42 | 58.45 | -6.104% | 6 | 83 | -79.333% |
| 2026-08-12 | 64.12 | 64.12 | 62.25 | 62.25 | -2.719% | 2 | 83 | -80.594% |
| 2026-08-10 | 63.99 | 63.99 | 63.99 | 63.99 | -9.465% | 1 | 82 | -81.122% |
| 2026-08-04 | 78.15 | 78.15 | 70.68 | 70.68 | -16.256% | 13 | 90 | -82.909% |
| 2026-08-03 | 87.93 | 87.93 | 84.40 | 84.40 | -12.357% | 10 | 86 | -85.687% |
| 2026-07-31 | 106.92 | 112.69 | 96.30 | 96.30 | -14.362% | 10 | 88 | -87.456% |
| 2026-07-30 | 121.08 | 121.08 | 112.45 | 112.45 | -20.721% | 5 | 92 | -89.257% |
| 2026-07-29 | 124.79 | 141.84 | 112.05 | 141.84 | +21.065% | 7 | 88 | -91.483% |
| 2026-07-28 | 113.43 | 117.16 | 113.43 | 117.16 | -7.734% | 3 | 89 | -89.689% |
| 2026-07-27 | 126.98 | 126.98 | 126.98 | 126.98 | -5.062% | 4 | 85 | -90.487% |
| 2026-07-23 | 133.75 | 133.75 | 133.75 | 133.75 | +20.376% | 1 | 85 | -90.968% |
| 2026-07-22 | 109.71 | 111.11 | 109.71 | 111.11 | +0.389% | 6 | 80 | -89.128% |
| 2026-07-21 | 110.68 | 110.68 | 110.68 | 110.68 | -11.385% | 1 | 80 | -89.086% |
| 2026-07-20 | 118.73 | 124.90 | 118.73 | 124.90 | -0.462% | 38 | 81 | -90.328% |
| 2026-07-17 | 121.93 | 125.48 | 121.93 | 125.48 | +19.300% | 3 | 79 | -90.373% |
| 2026-07-16 | 105.31 | 105.31 | 105.18 | 105.18 | -2.701% | 5 | 77 | -88.515% |
| 2026-07-15 | 110.97 | 110.97 | 108.10 | 108.10 | -3.180% | 2 | 76 | -88.825% |
| 2026-07-13 | 111.65 | 111.65 | 111.65 | 111.65 | +6.873% | 4 | 76 | -89.180% |
| 2026-07-10 | 104.47 | 104.47 | 104.47 | 104.47 | -15.723% | 1 | 76 | -88.437% |
| 2026-07-08 | 123.93 | 123.96 | 123.93 | 123.96 | +9.505% | 2 | 76 | -90.255% |
| 2026-07-07 | 113.20 | 113.20 | 113.20 | 113.20 | -2.808% | 2 | 73 | -89.329% |
| 2026-07-06 | 116.47 | 116.47 | 116.47 | 116.47 | -16.926% | 1 | 73 | -89.628% |
| 2026-06-29 | 140.20 | 140.20 | 140.20 | 140.20 | -12.067% | 14 | 74 | -91.384% |
| 2026-06-25 | 158.50 | 159.44 | 158.50 | 159.44 | -5.253% | 3 | 75 | -92.423% |
| 2026-06-24 | 168.28 | 168.28 | 168.28 | 168.28 | +2.993% | 1 | 74 | -92.821% |
| 2026-06-23 | 163.03 | 163.39 | 163.03 | 163.39 | -4.840% | 2 | 74 | -92.607% |
| 2026-06-11 | 206.10 | 218.07 | 171.70 | 171.70 | -5.191% | 7 | 69 | -92.964% |
| 2026-06-09 | 166.40 | 217.80 | 164.90 | 181.10 | -2.880% | 26 | 49 | -93.330% |
| 2026-06-05 | 155.35 | 186.47 | 155.35 | 186.47 | +34.928% | 49 | 1 | -93.522% |
| 2026-06-01 | 138.20 | 138.20 | 138.20 | 138.20 | 0.000% | 1 | 0 | -91.259% |