SPXW261130P06950000
SPX Weekly Nov 30 2026 6950.00 Put
optionOPRA
EODOct 28, 2026
12.70USD-25.904%(-4.44)22Vol324OI
SPXW261130P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.90 | 16.77 | 12.50 | 12.70 | -25.904% | 22 | 320 | 0.000% |
| 2026-10-27 | 17.34 | 17.34 | 17.14 | 17.14 | -19.719% | 4 | 321 | -25.904% |
| 2026-10-26 | 22.40 | 22.40 | 20.84 | 21.35 | -28.356% | 30 | 312 | -40.515% |
| 2026-10-23 | 29.38 | 29.80 | 29.38 | 29.80 | +2.865% | 14 | 299 | -57.383% |
| 2026-10-22 | 21.43 | 28.97 | 21.43 | 28.97 | +74.518% | 12 | 300 | -56.162% |
| 2026-10-21 | 17.02 | 17.44 | 16.60 | 16.60 | -20.154% | 11 | 308 | -23.494% |
| 2026-10-20 | 21.80 | 22.57 | 20.79 | 20.79 | -18.471% | 5 | 309 | -38.913% |
| 2026-10-19 | 23.60 | 25.50 | 23.60 | 25.50 | -26.513% | 39 | 297 | -50.196% |
| 2026-10-16 | 19.75 | 38.37 | 18.74 | 34.70 | +67.633% | 27 | 280 | -63.401% |
| 2026-10-15 | 25.57 | 25.57 | 20.70 | 20.70 | -12.842% | 16 | 271 | -38.647% |
| 2026-10-14 | 23.30 | 23.75 | 22.27 | 23.75 | +26.129% | 11 | 260 | -46.526% |
| 2026-10-13 | 17.70 | 18.83 | 17.70 | 18.83 | +3.065% | 6 | 261 | -32.554% |
| 2026-10-12 | 18.50 | 18.50 | 18.27 | 18.27 | -3.333% | 112 | 209 | -30.487% |
| 2026-10-09 | 20.34 | 20.34 | 18.90 | 18.90 | -9.785% | 8 | 207 | -32.804% |
| 2026-10-08 | 21.20 | 21.20 | 20.95 | 20.95 | +4.489% | 4 | 206 | -39.379% |
| 2026-10-07 | 22.77 | 22.77 | 20.05 | 20.05 | +1.777% | 18 | 213 | -36.658% |
| 2026-10-06 | 20.21 | 20.21 | 19.55 | 19.70 | -18.494% | 4 | 213 | -35.533% |
| 2026-10-05 | 26.25 | 26.25 | 24.17 | 24.17 | -12.712% | 5 | 213 | -47.456% |
| 2026-10-02 | 27.84 | 29.05 | 27.69 | 27.69 | -26.649% | 5 | 210 | -54.135% |
| 2026-10-01 | 37.75 | 37.75 | 37.75 | 37.75 | +22.764% | 2 | 208 | -66.358% |
| 2026-09-30 | 30.55 | 32.14 | 30.55 | 30.75 | -9.292% | 9 | 203 | -58.699% |
| 2026-09-29 | 32.60 | 35.45 | 32.60 | 33.90 | -3.693% | 14 | 194 | -62.537% |
| 2026-09-28 | 34.27 | 35.20 | 34.27 | 35.20 | +4.918% | 6 | 190 | -63.920% |
| 2026-09-25 | 33.55 | 33.55 | 33.55 | 33.55 | -3.230% | 1 | 189 | -62.146% |
| 2026-09-23 | 32.63 | 34.67 | 32.63 | 34.67 | +11.479% | 2 | 188 | -63.369% |
| 2026-09-22 | 30.73 | 31.10 | 30.73 | 31.10 | -24.752% | 9 | 184 | -59.164% |
| 2026-09-18 | 41.33 | 41.33 | 41.33 | 41.33 | -9.681% | 6 | 184 | -69.272% |
| 2026-09-17 | 45.66 | 45.76 | 45.66 | 45.76 | -25.008% | 3 | 185 | -72.247% |
| 2026-09-16 | 52.10 | 63.30 | 52.10 | 61.02 | +4.130% | 38 | 202 | -79.187% |
| 2026-09-15 | 60.52 | 60.52 | 58.60 | 58.60 | +9.944% | 3 | 202 | -78.328% |
| 2026-09-14 | 53.30 | 53.30 | 53.30 | 53.30 | -17.133% | 1 | 203 | -76.173% |
| 2026-09-10 | 64.32 | 64.32 | 64.32 | 64.32 | +17.437% | 2 | 201 | -80.255% |
| 2026-09-09 | 55.40 | 55.40 | 54.77 | 54.77 | +9.760% | 2 | 200 | -76.812% |
| 2026-09-08 | 48.69 | 49.90 | 48.69 | 49.90 | +15.003% | 2 | 200 | -74.549% |
| 2026-09-04 | 43.39 | 43.39 | 43.39 | 43.39 | -4.427% | 1 | 199 | -70.731% |
| 2026-09-03 | 49.30 | 49.30 | 45.40 | 45.40 | -26.597% | 20 | 192 | -72.026% |
| 2026-09-01 | 58.90 | 61.85 | 58.90 | 61.85 | +17.296% | 8 | 196 | -79.466% |
| 2026-08-31 | 52.73 | 52.73 | 52.73 | 52.73 | -1.236% | 1 | 196 | -75.915% |
| 2026-08-28 | 53.39 | 53.39 | 53.39 | 53.39 | +1.753% | 6 | 202 | -76.213% |
| 2026-08-27 | 52.47 | 52.47 | 52.47 | 52.47 | -9.876% | 4 | 200 | -75.796% |
| 2026-08-26 | 58.22 | 58.22 | 58.22 | 58.22 | -18.573% | 1 | 200 | -78.186% |
| 2026-08-20 | 71.50 | 71.50 | 71.50 | 71.50 | +8.994% | 1 | 199 | -82.238% |
| 2026-08-17 | 65.60 | 65.60 | 65.60 | 65.60 | +5.415% | 19 | 199 | -80.640% |
| 2026-08-14 | 62.23 | 62.23 | 62.23 | 62.23 | -7.766% | 1 | 199 | -79.592% |
| 2026-08-12 | 68.00 | 68.00 | 67.47 | 67.47 | +0.581% | 2 | 200 | -81.177% |
| 2026-08-10 | 67.08 | 67.08 | 67.08 | 67.08 | -5.773% | 1 | 199 | -81.067% |
| 2026-08-07 | 71.19 | 71.19 | 71.19 | 71.19 | -3.248% | 4 | 203 | -82.160% |
| 2026-08-05 | 74.91 | 74.91 | 73.58 | 73.58 | -2.401% | 14 | 213 | -82.740% |
| 2026-08-04 | 75.38 | 75.39 | 75.38 | 75.39 | -22.238% | 4 | 217 | -83.154% |
| 2026-08-03 | 96.95 | 96.95 | 96.95 | 96.95 | -28.477% | 1 | 216 | -86.900% |
| 2026-07-30 | 127.47 | 135.55 | 127.47 | 135.55 | +8.605% | 5 | 214 | -90.631% |
| 2026-07-29 | 124.81 | 124.81 | 124.81 | 124.81 | -4.265% | 4 | 210 | -89.825% |
| 2026-07-24 | 131.25 | 131.25 | 130.37 | 130.37 | +11.858% | 6 | 214 | -90.258% |
| 2026-07-21 | 117.41 | 117.41 | 116.55 | 116.55 | -11.771% | 38 | 214 | -89.103% |
| 2026-07-20 | 125.53 | 132.10 | 124.47 | 132.10 | -2.946% | 48 | 202 | -90.386% |
| 2026-07-17 | 130.45 | 136.11 | 130.45 | 136.11 | +21.559% | 6 | 200 | -90.669% |
| 2026-07-16 | 114.47 | 114.47 | 111.97 | 111.97 | -3.107% | 24 | 200 | -88.658% |
| 2026-07-14 | 115.56 | 115.56 | 115.56 | 115.56 | -4.520% | 2 | 200 | -89.010% |
| 2026-07-13 | 121.03 | 121.03 | 121.03 | 121.03 | +6.993% | 4 | 200 | -89.507% |
| 2026-07-10 | 113.12 | 113.12 | 113.12 | 113.12 | -12.911% | 64 | 138 | -88.773% |
| 2026-07-08 | 129.89 | 129.89 | 129.89 | 129.89 | +8.224% | 2 | 136 | -90.222% |
| 2026-07-07 | 120.02 | 120.02 | 120.02 | 120.02 | -0.530% | 2 | 134 | -89.418% |
| 2026-07-06 | 119.74 | 120.66 | 119.74 | 120.66 | -9.915% | 4 | 130 | -89.475% |
| 2026-07-02 | 123.42 | 133.94 | 123.42 | 133.94 | +2.307% | 3 | 128 | -90.518% |
| 2026-07-01 | 130.81 | 131.22 | 130.62 | 130.92 | +0.237% | 42 | 88 | -90.299% |
| 2026-06-30 | 136.44 | 136.44 | 130.27 | 130.61 | -12.354% | 54 | 60 | -90.276% |
| 2026-06-29 | 149.02 | 149.02 | 149.02 | 149.02 | -16.809% | 2 | 58 | -91.478% |
| 2026-06-24 | 179.13 | 179.13 | 179.13 | 179.13 | +8.314% | 2 | 60 | -92.910% |
| 2026-06-23 | 164.90 | 165.38 | 164.90 | 165.38 | +13.977% | 15 | 48 | -92.321% |
| 2026-06-18 | 145.10 | 145.10 | 145.10 | 145.10 | +3.105% | 14 | 33 | -91.247% |
| 2026-06-16 | 140.73 | 140.73 | 140.73 | 140.73 | +1.347% | 1 | 34 | -90.976% |
| 2026-06-15 | 138.86 | 138.86 | 138.86 | 138.86 | -19.441% | 10 | 24 | -90.854% |
| 2026-06-12 | 172.37 | 172.37 | 172.37 | 172.37 | -19.977% | 1 | 24 | -92.632% |
| 2026-06-11 | 220.00 | 220.00 | 215.40 | 215.40 | +22.784% | 18 | 6 | -94.104% |
| 2026-06-05 | 175.43 | 175.43 | 175.43 | 175.43 | +11.996% | 4 | 2 | -92.761% |
| 2026-06-03 | 156.64 | 156.64 | 156.64 | 156.64 | 0.000% | 2 | 0 | -91.892% |