SPXW261130P07000000
SPX Weekly Nov 30 2026 7000.00 Put
optionOPRA
EODOct 28, 2026
15.60USD-13.812%(-2.50)150Vol12,989OI
SPXW261130P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.35 | 18.32 | 13.70 | 15.60 | -13.812% | 150 | 12,995 | 0.000% |
| 2026-10-27 | 20.21 | 21.30 | 17.70 | 18.10 | -20.475% | 2,005 | 11,521 | -13.812% |
| 2026-10-26 | 22.50 | 23.12 | 20.80 | 22.76 | -29.536% | 1,305 | 10,540 | -31.459% |
| 2026-10-23 | 34.60 | 36.70 | 28.25 | 32.30 | +8.389% | 42 | 10,522 | -51.703% |
| 2026-10-22 | 23.40 | 32.00 | 23.10 | 29.80 | +61.957% | 1,443 | 11,263 | -47.651% |
| 2026-10-21 | 20.02 | 21.30 | 18.00 | 18.40 | -20.690% | 165 | 11,125 | -15.217% |
| 2026-10-20 | 28.20 | 29.45 | 21.72 | 23.20 | -12.021% | 3,042 | 8,096 | -32.759% |
| 2026-10-19 | 25.64 | 27.88 | 24.80 | 26.37 | -32.540% | 294 | 7,906 | -40.842% |
| 2026-10-16 | 20.30 | 44.82 | 20.10 | 39.09 | +72.203% | 164 | 7,925 | -60.092% |
| 2026-10-15 | 27.65 | 28.17 | 22.57 | 22.70 | -13.027% | 50 | 7,901 | -31.278% |
| 2026-10-14 | 21.79 | 28.25 | 21.20 | 26.10 | +29.016% | 131 | 7,914 | -40.230% |
| 2026-10-13 | 19.06 | 20.75 | 19.06 | 20.23 | +2.430% | 25 | 7,920 | -22.887% |
| 2026-10-12 | 19.60 | 20.20 | 19.31 | 19.75 | -2.948% | 775 | 7,215 | -21.013% |
| 2026-10-09 | 21.25 | 21.25 | 20.35 | 20.35 | -18.437% | 1,698 | 5,634 | -23.342% |
| 2026-10-08 | 23.10 | 28.70 | 22.79 | 24.95 | +14.977% | 19 | 5,623 | -37.475% |
| 2026-10-07 | 24.58 | 24.58 | 21.70 | 21.70 | +2.844% | 6 | 5,623 | -28.111% |
| 2026-10-06 | 22.71 | 22.71 | 21.04 | 21.10 | -15.600% | 73 | 5,614 | -26.066% |
| 2026-10-05 | 28.65 | 28.65 | 24.85 | 25.00 | -18.033% | 35 | 5,603 | -37.600% |
| 2026-10-02 | 30.95 | 32.30 | 29.95 | 30.50 | -18.948% | 68 | 5,584 | -48.852% |
| 2026-10-01 | 40.62 | 45.00 | 36.80 | 37.63 | -3.760% | 27 | 5,595 | -58.544% |
| 2026-09-30 | 34.20 | 39.10 | 32.30 | 39.10 | +8.400% | 34 | 5,587 | -60.102% |
| 2026-09-29 | 37.20 | 38.80 | 36.07 | 36.07 | -3.401% | 1,247 | 4,546 | -56.751% |
| 2026-09-28 | 36.40 | 40.45 | 35.53 | 37.34 | +11.563% | 118 | 4,481 | -58.222% |
| 2026-09-25 | 36.50 | 39.50 | 33.45 | 33.47 | -15.693% | 312 | 4,186 | -53.391% |
| 2026-09-24 | 40.80 | 43.90 | 39.06 | 39.70 | +0.253% | 470 | 4,075 | -60.705% |
| 2026-09-23 | 33.80 | 39.60 | 33.80 | 39.60 | +25.914% | 75 | 4,069 | -60.606% |
| 2026-09-22 | 33.80 | 34.00 | 31.30 | 31.45 | -10.501% | 2,787 | 1,908 | -50.397% |
| 2026-09-21 | 39.60 | 39.86 | 34.70 | 35.14 | -21.440% | 138 | 1,734 | -55.606% |
| 2026-09-18 | 50.76 | 50.77 | 44.73 | 44.73 | -8.340% | 780 | 1,005 | -65.124% |
| 2026-09-17 | 48.70 | 51.30 | 48.70 | 48.80 | -25.382% | 104 | 1,043 | -68.033% |
| 2026-09-16 | 57.30 | 73.00 | 57.30 | 65.40 | +3.481% | 113 | 997 | -76.147% |
| 2026-09-15 | 58.90 | 63.98 | 58.90 | 63.20 | -1.281% | 13 | 995 | -75.316% |
| 2026-09-14 | 64.30 | 64.30 | 63.68 | 64.02 | +16.825% | 10 | 990 | -75.633% |
| 2026-09-11 | 55.00 | 57.61 | 54.80 | 54.80 | -20.981% | 37 | 972 | -71.533% |
| 2026-09-10 | 67.30 | 70.79 | 66.45 | 69.35 | +20.609% | 28 | 960 | -77.505% |
| 2026-09-09 | 57.20 | 60.90 | 57.20 | 57.50 | +12.745% | 11 | 956 | -72.870% |
| 2026-09-08 | 52.60 | 52.60 | 51.00 | 51.00 | +2.143% | 32 | 966 | -69.412% |
| 2026-09-04 | 46.40 | 49.93 | 46.40 | 49.93 | +6.008% | 221 | 837 | -68.756% |
| 2026-09-03 | 52.32 | 53.60 | 47.10 | 47.10 | -19.336% | 44 | 820 | -66.879% |
| 2026-09-02 | 62.80 | 62.80 | 57.20 | 58.39 | -9.613% | 17 | 808 | -73.283% |
| 2026-09-01 | 63.20 | 66.10 | 58.60 | 64.60 | +16.187% | 61 | 770 | -75.851% |
| 2026-08-31 | 58.05 | 58.90 | 55.60 | 55.60 | -0.537% | 347 | 677 | -71.942% |
| 2026-08-28 | 57.28 | 58.00 | 52.00 | 55.90 | +1.085% | 17 | 676 | -72.093% |
| 2026-08-27 | 60.44 | 60.44 | 54.89 | 55.30 | -13.553% | 50 | 663 | -71.790% |
| 2026-08-26 | 63.97 | 63.97 | 63.97 | 63.97 | -3.689% | 4 | 659 | -75.614% |
| 2026-08-25 | 67.00 | 68.60 | 65.75 | 66.42 | -5.921% | 62 | 648 | -76.513% |
| 2026-08-24 | 70.67 | 70.67 | 70.60 | 70.60 | -8.133% | 2 | 646 | -77.904% |
| 2026-08-20 | 75.60 | 76.85 | 75.60 | 76.85 | +9.786% | 4 | 644 | -79.701% |
| 2026-08-19 | 69.32 | 70.00 | 69.09 | 70.00 | -6.952% | 130 | 600 | -77.714% |
| 2026-08-18 | 75.20 | 75.50 | 74.56 | 75.23 | +6.437% | 21 | 598 | -79.264% |
| 2026-08-17 | 66.70 | 70.82 | 66.20 | 70.68 | +6.767% | 16 | 607 | -77.929% |
| 2026-08-14 | 65.20 | 66.20 | 65.20 | 66.20 | +0.076% | 20 | 607 | -76.435% |
| 2026-08-13 | 67.41 | 67.60 | 66.00 | 66.15 | -5.229% | 530 | 661 | -76.417% |
| 2026-08-12 | 72.00 | 72.67 | 69.80 | 69.80 | -8.543% | 145 | 578 | -77.650% |
| 2026-08-11 | 76.32 | 76.32 | 76.32 | 76.32 | +5.327% | 1 | 578 | -79.560% |
| 2026-08-10 | 72.75 | 72.75 | 72.46 | 72.46 | -4.026% | 2 | 578 | -78.471% |
| 2026-08-07 | 77.50 | 77.50 | 75.50 | 75.50 | -3.564% | 27 | 577 | -79.338% |
| 2026-08-06 | 78.29 | 78.29 | 78.29 | 78.29 | -0.268% | 10 | 577 | -80.074% |
| 2026-08-05 | 80.60 | 80.60 | 78.50 | 78.50 | -3.051% | 5 | 576 | -80.127% |
| 2026-08-04 | 87.90 | 88.30 | 80.47 | 80.97 | -13.917% | 85 | 531 | -80.734% |
| 2026-08-03 | 102.35 | 102.35 | 94.06 | 94.06 | -14.855% | 43 | 538 | -83.415% |
| 2026-07-31 | 125.41 | 125.64 | 110.47 | 110.47 | -10.413% | 17 | 531 | -85.879% |
| 2026-07-30 | 135.72 | 135.72 | 123.31 | 123.31 | -2.228% | 15 | 532 | -87.349% |
| 2026-07-29 | 145.06 | 145.06 | 126.12 | 126.12 | -12.160% | 2 | 531 | -87.631% |
| 2026-07-27 | 143.58 | 143.58 | 143.58 | 143.58 | -5.209% | 4 | 531 | -89.135% |
| 2026-07-23 | 154.05 | 154.05 | 150.55 | 151.47 | +22.797% | 3 | 533 | -89.701% |
| 2026-07-21 | 125.47 | 125.47 | 123.35 | 123.35 | -8.283% | 20 | 531 | -87.353% |
| 2026-07-20 | 127.47 | 134.49 | 127.47 | 134.49 | -6.578% | 8 | 531 | -88.401% |
| 2026-07-17 | 144.02 | 144.21 | 141.22 | 143.96 | +21.189% | 10 | 531 | -89.164% |
| 2026-07-15 | 118.79 | 118.79 | 118.79 | 118.79 | -3.860% | 25 | 551 | -86.868% |
| 2026-07-14 | 123.86 | 123.86 | 123.56 | 123.56 | -2.417% | 7 | 558 | -87.375% |
| 2026-07-09 | 125.32 | 126.62 | 125.23 | 126.62 | -7.644% | 28 | 530 | -87.680% |
| 2026-07-08 | 138.85 | 138.85 | 137.10 | 137.10 | +9.592% | 5 | 530 | -88.621% |
| 2026-07-06 | 130.87 | 130.87 | 125.10 | 125.10 | -16.349% | 2 | 529 | -87.530% |
| 2026-07-02 | 143.67 | 149.55 | 143.67 | 149.55 | +9.153% | 6 | 526 | -89.569% |
| 2026-07-01 | 133.45 | 138.69 | 133.45 | 137.01 | -0.969% | 14 | 525 | -88.614% |
| 2026-06-30 | 138.29 | 138.35 | 138.29 | 138.35 | -12.365% | 2 | 524 | -88.724% |
| 2026-06-29 | 157.87 | 157.87 | 157.87 | 157.87 | -16.528% | 2 | 524 | -90.118% |
| 2026-06-24 | 181.03 | 189.13 | 169.65 | 189.13 | +18.258% | 18 | 516 | -91.752% |
| 2026-06-17 | 149.80 | 159.93 | 149.80 | 159.93 | +8.759% | 6 | 512 | -90.246% |
| 2026-06-16 | 147.21 | 147.21 | 147.05 | 147.05 | +0.198% | 2 | 513 | -89.391% |
| 2026-06-15 | 147.27 | 147.27 | 146.76 | 146.76 | -26.996% | 30 | 533 | -89.370% |
| 2026-06-11 | 229.00 | 229.00 | 201.03 | 201.03 | +8.296% | 520 | 25 | -92.240% |
| 2026-06-08 | 185.20 | 185.63 | 179.77 | 185.63 | -1.783% | 22 | 30 | -91.596% |
| 2026-06-05 | 169.12 | 189.00 | 169.12 | 189.00 | +15.286% | 23 | 11 | -91.746% |
| 2026-06-04 | 164.00 | 164.00 | 163.94 | 163.94 | -1.122% | 3 | 10 | -90.484% |
| 2026-06-03 | 161.95 | 165.80 | 161.95 | 165.80 | +6.010% | 9 | 2 | -90.591% |
| 2026-06-01 | 156.16 | 156.40 | 156.16 | 156.40 | 0.000% | 2 | 0 | -90.026% |