SPXW261130P06925000
SPX Weekly Nov 30 2026 6925.00 Put
optionOPRA
EODOct 28, 2026
13.55USD-15.839%(-2.55)5Vol93OI
SPXW261130P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.89 | 14.89 | 13.55 | 13.55 | -15.839% | 5 | 95 | 0.000% |
| 2026-10-27 | 16.10 | 16.10 | 16.10 | 16.10 | -22.222% | 1 | 94 | -15.839% |
| 2026-10-26 | 21.36 | 21.36 | 19.55 | 20.70 | -21.143% | 3 | 96 | -34.541% |
| 2026-10-22 | 26.25 | 26.25 | 26.25 | 26.25 | +57.186% | 1 | 95 | -48.381% |
| 2026-10-21 | 18.13 | 18.13 | 16.00 | 16.70 | -16.500% | 37 | 107 | -18.862% |
| 2026-10-20 | 20.40 | 20.40 | 19.37 | 20.00 | -12.281% | 16 | 93 | -32.250% |
| 2026-10-19 | 22.80 | 22.80 | 22.80 | 22.80 | -33.624% | 10 | 83 | -40.570% |
| 2026-10-16 | 17.80 | 36.71 | 17.80 | 34.35 | +50.000% | 18 | 66 | -60.553% |
| 2026-10-14 | 19.42 | 22.90 | 19.42 | 22.90 | +13.930% | 2 | 67 | -40.830% |
| 2026-10-08 | 20.65 | 20.65 | 20.10 | 20.10 | +2.394% | 4 | 66 | -32.587% |
| 2026-10-07 | 22.05 | 22.05 | 19.63 | 19.63 | -41.923% | 6 | 62 | -30.973% |
| 2026-09-30 | 28.80 | 33.80 | 28.80 | 33.80 | +5.132% | 20 | 67 | -59.911% |
| 2026-09-29 | 33.95 | 33.95 | 32.15 | 32.15 | -2.576% | 2 | 66 | -57.854% |
| 2026-09-28 | 33.00 | 33.00 | 33.00 | 33.00 | +10.368% | 1 | 66 | -58.939% |
| 2026-09-25 | 29.90 | 29.90 | 29.90 | 29.90 | -12.317% | 1 | 66 | -54.682% |
| 2026-09-24 | 33.80 | 34.10 | 33.80 | 34.10 | -22.323% | 7 | 60 | -60.264% |
| 2026-09-17 | 43.90 | 43.90 | 43.90 | 43.90 | -34.005% | 1 | 59 | -69.134% |
| 2026-09-16 | 66.53 | 66.53 | 66.52 | 66.52 | +17.010% | 2 | 57 | -79.630% |
| 2026-09-15 | 56.85 | 56.85 | 56.85 | 56.85 | -1.473% | 1 | 57 | -76.165% |
| 2026-09-14 | 57.70 | 57.70 | 57.70 | 57.70 | +9.280% | 10 | 57 | -76.516% |
| 2026-09-09 | 52.80 | 52.80 | 52.80 | 52.80 | +18.386% | 1 | 56 | -74.337% |
| 2026-09-04 | 44.40 | 44.60 | 44.30 | 44.60 | -8.117% | 4 | 56 | -69.619% |
| 2026-09-03 | 48.20 | 48.54 | 48.20 | 48.54 | -8.016% | 3 | 58 | -72.085% |
| 2026-09-01 | 55.70 | 55.70 | 52.77 | 52.77 | -0.994% | 2 | 60 | -74.323% |
| 2026-08-31 | 53.30 | 53.30 | 53.30 | 53.30 | +6.027% | 1 | 61 | -74.578% |
| 2026-08-27 | 50.27 | 50.27 | 50.27 | 50.27 | -16.606% | 1 | 61 | -73.046% |
| 2026-08-14 | 60.28 | 60.28 | 60.28 | 60.28 | -7.857% | 1 | 61 | -77.522% |
| 2026-08-12 | 65.90 | 65.90 | 65.42 | 65.42 | -11.595% | 2 | 61 | -79.288% |
| 2026-08-05 | 74.00 | 74.00 | 74.00 | 74.00 | -14.569% | 12 | 54 | -81.689% |
| 2026-08-03 | 91.85 | 91.85 | 86.62 | 86.62 | -13.302% | 4 | 54 | -84.357% |
| 2026-07-31 | 114.14 | 114.14 | 99.91 | 99.91 | -23.994% | 9 | 51 | -86.438% |
| 2026-07-30 | 131.45 | 131.45 | 131.45 | 131.45 | -9.301% | 1 | 50 | -89.692% |
| 2026-07-23 | 144.93 | 144.93 | 144.93 | 144.93 | +27.883% | 4 | 46 | -90.651% |
| 2026-07-21 | 113.45 | 113.45 | 113.33 | 113.33 | +3.659% | 12 | 50 | -88.044% |
| 2026-07-10 | 109.33 | 109.33 | 109.33 | 109.33 | -9.771% | 1 | 50 | -87.606% |
| 2026-07-09 | 121.17 | 121.17 | 121.17 | 121.17 | -9.025% | 2 | 48 | -88.817% |
| 2026-07-08 | 133.19 | 133.19 | 133.19 | 133.19 | +14.277% | 1 | 47 | -89.827% |
| 2026-07-07 | 116.55 | 116.55 | 116.55 | 116.55 | -13.603% | 2 | 47 | -88.374% |
| 2026-06-30 | 134.90 | 134.90 | 134.90 | 134.90 | -12.855% | 1 | 46 | -89.956% |
| 2026-06-29 | 154.80 | 154.80 | 154.80 | 154.80 | -5.188% | 1 | 45 | -91.247% |
| 2026-06-26 | 166.10 | 166.10 | 163.27 | 163.27 | -0.856% | 13 | 42 | -91.701% |
| 2026-06-25 | 164.68 | 164.68 | 164.68 | 164.68 | +1.498% | 8 | 50 | -91.772% |
| 2026-06-23 | 162.25 | 162.25 | 162.25 | 162.25 | +14.060% | 1 | 49 | -91.649% |
| 2026-06-18 | 142.25 | 142.25 | 142.25 | 142.25 | -11.788% | 2 | 49 | -90.475% |
| 2026-06-17 | 161.26 | 161.26 | 161.26 | 161.26 | +18.313% | 1 | 48 | -91.597% |
| 2026-06-15 | 139.40 | 139.60 | 133.40 | 136.30 | -36.516% | 29 | 22 | -90.059% |
| 2026-06-11 | 214.00 | 214.70 | 214.00 | 214.70 | +22.960% | 13 | 10 | -93.689% |
| 2026-06-08 | 175.09 | 175.09 | 174.61 | 174.61 | -7.073% | 2 | 9 | -92.240% |
| 2026-06-05 | 178.34 | 187.90 | 178.34 | 187.90 | 0.000% | 9 | 0 | -92.789% |