SPXW261130P07025000
SPX Weekly Nov 30 2026 7025.00 Put
optionOPRA
EODOct 28, 2026
17.97USD+1.986%(+0.35)5Vol149OI
SPXW261130P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.77 | 17.97 | 17.77 | 17.97 | +1.986% | 5 | 149 | 0.000% |
| 2026-10-27 | 20.45 | 20.45 | 17.62 | 17.62 | -47.870% | 12 | 150 | +1.986% |
| 2026-10-23 | 33.80 | 33.80 | 33.80 | 33.80 | +4.644% | 1 | 150 | -46.834% |
| 2026-10-22 | 25.50 | 32.30 | 25.50 | 32.30 | +14.255% | 52 | 146 | -44.365% |
| 2026-10-19 | 29.40 | 29.40 | 26.60 | 28.27 | -18.058% | 4 | 147 | -36.434% |
| 2026-10-16 | 24.45 | 34.50 | 24.45 | 34.50 | +47.436% | 12 | 152 | -47.913% |
| 2026-10-15 | 30.30 | 30.30 | 22.90 | 23.40 | -21.026% | 9 | 152 | -23.205% |
| 2026-10-14 | 22.07 | 29.63 | 22.07 | 29.63 | +45.245% | 3 | 151 | -39.352% |
| 2026-10-13 | 20.40 | 20.40 | 20.40 | 20.40 | -1.923% | 1 | 151 | -11.912% |
| 2026-10-12 | 21.20 | 21.20 | 20.20 | 20.80 | -21.834% | 26 | 157 | -13.606% |
| 2026-10-08 | 26.61 | 26.61 | 26.61 | 26.61 | +17.743% | 1 | 156 | -32.469% |
| 2026-10-07 | 22.60 | 22.60 | 22.60 | 22.60 | +2.727% | 1 | 156 | -20.487% |
| 2026-10-06 | 23.20 | 23.20 | 22.00 | 22.00 | -20.949% | 17 | 161 | -18.318% |
| 2026-10-05 | 27.83 | 27.83 | 27.83 | 27.83 | -26.802% | 4 | 159 | -35.429% |
| 2026-09-30 | 38.02 | 38.02 | 38.02 | 38.02 | +12.286% | 5 | 158 | -52.735% |
| 2026-09-25 | 33.86 | 33.86 | 33.86 | 33.86 | -2.645% | 10 | 164 | -46.929% |
| 2026-09-22 | 34.78 | 34.78 | 34.78 | 34.78 | -16.273% | 1 | 163 | -48.332% |
| 2026-09-21 | 41.50 | 41.54 | 41.50 | 41.54 | -19.512% | 4 | 165 | -56.740% |
| 2026-09-18 | 51.61 | 51.61 | 51.61 | 51.61 | -34.505% | 2 | 165 | -65.181% |
| 2026-09-16 | 60.55 | 78.80 | 60.55 | 78.80 | +18.675% | 2 | 164 | -77.195% |
| 2026-09-15 | 67.98 | 67.98 | 66.40 | 66.40 | +18.911% | 3 | 165 | -72.937% |
| 2026-09-11 | 55.84 | 55.84 | 55.84 | 55.84 | +0.251% | 4 | 162 | -67.819% |
| 2026-09-08 | 55.70 | 55.70 | 55.70 | 55.70 | -16.517% | 1 | 162 | -67.738% |
| 2026-09-01 | 66.47 | 66.72 | 66.47 | 66.72 | +8.611% | 4 | 159 | -73.067% |
| 2026-08-31 | 61.43 | 61.43 | 61.43 | 61.43 | +3.452% | 1 | 160 | -70.747% |
| 2026-08-28 | 59.38 | 59.38 | 59.38 | 59.38 | +3.540% | 1 | 161 | -69.737% |
| 2026-08-27 | 63.60 | 63.60 | 57.35 | 57.35 | -14.147% | 3 | 161 | -68.666% |
| 2026-08-26 | 66.80 | 66.80 | 66.80 | 66.80 | -2.325% | 2 | 162 | -73.099% |
| 2026-08-25 | 68.39 | 68.39 | 68.39 | 68.39 | -5.799% | 10 | 172 | -73.724% |
| 2026-08-24 | 72.54 | 72.60 | 72.54 | 72.60 | +4.732% | 6 | 170 | -75.248% |
| 2026-08-21 | 69.32 | 69.32 | 69.32 | 69.32 | -2.504% | 2 | 172 | -74.077% |
| 2026-08-19 | 71.10 | 71.10 | 71.10 | 71.10 | -2.776% | 20 | 185 | -74.726% |
| 2026-08-17 | 73.13 | 73.13 | 73.13 | 73.13 | +4.471% | 20 | 185 | -75.427% |
| 2026-08-14 | 68.30 | 70.00 | 68.30 | 70.00 | +2.639% | 24 | 195 | -74.329% |
| 2026-08-13 | 69.39 | 69.39 | 68.20 | 68.20 | -6.447% | 19 | 214 | -73.651% |
| 2026-08-12 | 72.90 | 72.90 | 72.90 | 72.90 | -1.924% | 1 | 214 | -75.350% |
| 2026-08-10 | 76.93 | 76.93 | 74.33 | 74.33 | -8.030% | 21 | 218 | -75.824% |
| 2026-08-06 | 80.82 | 80.82 | 80.82 | 80.82 | -3.070% | 2 | 220 | -77.765% |
| 2026-08-04 | 90.92 | 90.92 | 83.38 | 83.38 | -15.247% | 8 | 218 | -78.448% |
| 2026-08-03 | 101.17 | 101.17 | 98.38 | 98.38 | -24.183% | 4 | 214 | -81.734% |
| 2026-07-31 | 129.76 | 129.76 | 129.76 | 129.76 | -1.316% | 2 | 212 | -86.151% |
| 2026-07-30 | 146.05 | 146.05 | 131.45 | 131.49 | -0.672% | 8 | 212 | -86.334% |
| 2026-07-28 | 132.38 | 132.38 | 132.38 | 132.38 | -10.481% | 2 | 212 | -86.425% |
| 2026-07-27 | 148.03 | 148.03 | 147.88 | 147.88 | +15.261% | 6 | 211 | -87.848% |
| 2026-07-22 | 128.30 | 128.30 | 128.30 | 128.30 | +0.148% | 1 | 211 | -85.994% |
| 2026-07-21 | 128.07 | 128.11 | 128.07 | 128.11 | -13.765% | 68 | 220 | -85.973% |
| 2026-07-17 | 139.14 | 148.56 | 139.14 | 148.56 | +14.101% | 15 | 208 | -87.904% |
| 2026-07-16 | 130.20 | 130.20 | 130.20 | 130.20 | +0.758% | 3 | 208 | -86.198% |
| 2026-07-15 | 129.22 | 129.22 | 129.22 | 129.22 | +6.608% | 1 | 208 | -86.093% |
| 2026-07-10 | 121.21 | 121.21 | 121.21 | 121.21 | -16.717% | 10 | 198 | -85.174% |
| 2026-07-02 | 145.54 | 145.54 | 145.54 | 145.54 | +1.862% | 1 | 197 | -87.653% |
| 2026-07-01 | 143.16 | 143.16 | 142.88 | 142.88 | -3.165% | 68 | 133 | -87.423% |
| 2026-06-30 | 150.48 | 150.48 | 147.55 | 147.55 | -8.490% | 7 | 129 | -87.821% |
| 2026-06-29 | 178.99 | 178.99 | 161.24 | 161.24 | -13.008% | 33 | 115 | -88.855% |
| 2026-06-26 | 185.35 | 185.35 | 185.35 | 185.35 | -1.718% | 20 | 95 | -90.305% |
| 2026-06-25 | 184.97 | 188.59 | 184.97 | 188.59 | +19.059% | 2 | 96 | -90.471% |
| 2026-06-18 | 158.40 | 158.40 | 158.40 | 158.40 | -3.042% | 13 | 83 | -88.655% |
| 2026-06-17 | 154.24 | 163.37 | 154.24 | 163.37 | +7.764% | 27 | 56 | -89.000% |
| 2026-06-15 | 149.88 | 151.60 | 149.88 | 151.60 | -27.363% | 15 | 41 | -88.146% |
| 2026-06-11 | 208.56 | 208.71 | 208.56 | 208.71 | +31.761% | 3 | 38 | -91.390% |
| 2026-06-04 | 167.80 | 167.90 | 158.20 | 158.40 | -0.440% | 24 | 15 | -88.655% |
| 2026-06-02 | 159.10 | 159.10 | 159.10 | 159.10 | -0.724% | 14 | 1 | -88.705% |
| 2026-06-01 | 160.26 | 160.26 | 160.26 | 160.26 | 0.000% | 1 | 0 | -88.787% |