SPXW261130P07050000
SPX Weekly Nov 30 2026 7050.00 Put
optionOPRA
EODOct 28, 2026
17.50USD-11.616%(-2.30)38Vol1,163OI
SPXW261130P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.15 | 19.24 | 17.40 | 17.50 | -11.616% | 38 | 1,164 | 0.000% |
| 2026-10-27 | 23.55 | 23.55 | 19.80 | 19.80 | -22.353% | 42 | 1,158 | -11.616% |
| 2026-10-26 | 27.83 | 27.83 | 22.80 | 25.50 | -28.250% | 29 | 1,138 | -31.373% |
| 2026-10-23 | 36.44 | 36.44 | 30.95 | 35.54 | +10.373% | 15 | 1,143 | -50.760% |
| 2026-10-22 | 28.20 | 32.20 | 28.20 | 32.20 | +62.626% | 5 | 1,142 | -45.652% |
| 2026-10-21 | 21.92 | 23.30 | 19.80 | 19.80 | -18.148% | 157 | 1,136 | -11.616% |
| 2026-10-20 | 31.80 | 31.80 | 24.19 | 24.19 | -15.182% | 2 | 1,135 | -27.656% |
| 2026-10-19 | 28.50 | 28.80 | 27.27 | 28.52 | -37.028% | 11 | 1,134 | -38.640% |
| 2026-10-16 | 22.50 | 47.53 | 22.50 | 45.29 | +78.377% | 28 | 1,123 | -61.360% |
| 2026-10-15 | 30.52 | 30.52 | 25.39 | 25.39 | -15.871% | 9 | 1,118 | -31.075% |
| 2026-10-14 | 22.04 | 30.46 | 22.04 | 30.18 | +37.369% | 27 | 1,098 | -42.015% |
| 2026-10-13 | 20.75 | 21.97 | 20.75 | 21.97 | +1.291% | 33 | 1,020 | -20.346% |
| 2026-10-12 | 21.63 | 21.85 | 21.63 | 21.69 | -3.471% | 12 | 1,022 | -19.318% |
| 2026-10-09 | 24.14 | 24.14 | 22.37 | 22.47 | -23.571% | 44 | 1,022 | -22.118% |
| 2026-10-08 | 26.37 | 29.40 | 26.37 | 29.40 | +24.576% | 7 | 1,010 | -40.476% |
| 2026-10-07 | 27.43 | 27.43 | 23.60 | 23.60 | +1.944% | 10 | 1,011 | -25.847% |
| 2026-10-06 | 23.15 | 23.15 | 23.15 | 23.15 | -15.326% | 2 | 1,011 | -24.406% |
| 2026-10-05 | 31.47 | 31.47 | 27.33 | 27.34 | -20.292% | 7 | 1,012 | -35.991% |
| 2026-10-02 | 33.41 | 34.30 | 32.85 | 34.30 | -21.330% | 5 | 1,012 | -48.980% |
| 2026-10-01 | 47.35 | 50.00 | 43.60 | 43.60 | +10.941% | 6 | 1,009 | -59.862% |
| 2026-09-30 | 36.45 | 39.50 | 36.40 | 39.30 | -0.506% | 71 | 990 | -55.471% |
| 2026-09-29 | 39.80 | 39.80 | 39.50 | 39.50 | -10.329% | 67 | 962 | -55.696% |
| 2026-09-28 | 39.50 | 44.05 | 39.50 | 44.05 | +24.788% | 206 | 782 | -60.272% |
| 2026-09-25 | 37.20 | 37.20 | 35.30 | 35.30 | -18.116% | 66 | 755 | -50.425% |
| 2026-09-24 | 46.62 | 46.62 | 43.11 | 43.11 | +2.643% | 5 | 753 | -59.406% |
| 2026-09-23 | 39.10 | 42.00 | 39.10 | 42.00 | +15.926% | 3 | 752 | -58.333% |
| 2026-09-22 | 36.23 | 36.23 | 36.23 | 36.23 | -4.482% | 1 | 751 | -51.697% |
| 2026-09-21 | 43.22 | 43.22 | 37.93 | 37.93 | -23.912% | 6 | 756 | -53.862% |
| 2026-09-18 | 53.62 | 54.80 | 49.85 | 49.85 | -6.822% | 3 | 753 | -64.895% |
| 2026-09-17 | 56.00 | 56.72 | 53.50 | 53.50 | -25.196% | 6 | 747 | -67.290% |
| 2026-09-16 | 62.28 | 81.42 | 62.28 | 71.52 | +5.022% | 4 | 748 | -75.531% |
| 2026-09-15 | 68.10 | 68.10 | 68.10 | 68.10 | +10.732% | 1 | 748 | -74.302% |
| 2026-09-14 | 68.90 | 68.90 | 61.40 | 61.50 | -17.803% | 13 | 751 | -71.545% |
| 2026-09-10 | 71.70 | 74.82 | 71.70 | 74.82 | +17.328% | 8 | 752 | -76.611% |
| 2026-09-09 | 66.05 | 66.05 | 63.77 | 63.77 | +25.779% | 2 | 750 | -72.558% |
| 2026-09-04 | 50.05 | 50.70 | 50.05 | 50.70 | -3.170% | 3 | 748 | -65.483% |
| 2026-09-03 | 56.12 | 56.12 | 52.36 | 52.36 | -14.206% | 28 | 758 | -66.578% |
| 2026-09-02 | 61.03 | 61.03 | 61.03 | 61.03 | -14.631% | 1 | 759 | -71.326% |
| 2026-09-01 | 67.84 | 71.49 | 63.28 | 71.49 | +18.991% | 10 | 755 | -75.521% |
| 2026-08-31 | 64.50 | 64.50 | 60.08 | 60.08 | +4.342% | 6 | 753 | -70.872% |
| 2026-08-28 | 57.58 | 57.58 | 57.58 | 57.58 | -6.099% | 1 | 754 | -69.608% |
| 2026-08-27 | 61.32 | 61.32 | 61.32 | 61.32 | -8.505% | 10 | 754 | -71.461% |
| 2026-08-26 | 69.15 | 69.15 | 67.02 | 67.02 | -8.816% | 2 | 753 | -73.888% |
| 2026-08-24 | 73.50 | 73.60 | 73.50 | 73.50 | -1.869% | 40 | 737 | -76.190% |
| 2026-08-21 | 74.90 | 74.90 | 74.90 | 74.90 | -8.825% | 1 | 737 | -76.636% |
| 2026-08-20 | 81.50 | 82.15 | 81.50 | 82.15 | +11.239% | 9 | 742 | -78.698% |
| 2026-08-19 | 73.91 | 73.97 | 73.81 | 73.85 | +3.431% | 60 | 785 | -76.303% |
| 2026-08-17 | 71.40 | 71.40 | 71.40 | 71.40 | -0.529% | 9 | 785 | -75.490% |
| 2026-08-14 | 71.78 | 71.78 | 71.78 | 71.78 | +1.241% | 1 | 784 | -75.620% |
| 2026-08-13 | 70.47 | 70.90 | 70.47 | 70.90 | -12.035% | 21 | 782 | -75.317% |
| 2026-08-11 | 80.60 | 80.60 | 80.60 | 80.60 | +1.639% | 1 | 781 | -78.288% |
| 2026-08-10 | 77.50 | 79.30 | 77.50 | 79.30 | -3.092% | 2 | 780 | -77.932% |
| 2026-08-07 | 82.31 | 82.31 | 81.83 | 81.83 | -4.248% | 5 | 775 | -78.614% |
| 2026-08-06 | 85.11 | 85.46 | 85.11 | 85.46 | +2.225% | 5 | 777 | -79.523% |
| 2026-08-05 | 83.61 | 83.61 | 83.60 | 83.60 | -2.666% | 2 | 776 | -79.067% |
| 2026-08-04 | 85.13 | 85.89 | 85.13 | 85.89 | -17.934% | 3 | 774 | -79.625% |
| 2026-08-03 | 104.66 | 104.66 | 104.66 | 104.66 | -21.773% | 1 | 775 | -83.279% |
| 2026-07-31 | 133.79 | 133.79 | 133.79 | 133.79 | -6.336% | 1 | 774 | -86.920% |
| 2026-07-20 | 142.90 | 142.90 | 141.73 | 142.84 | -4.199% | 7 | 124 | -87.749% |
| 2026-07-17 | 145.48 | 149.10 | 145.48 | 149.10 | +17.088% | 4 | 125 | -88.263% |
| 2026-07-16 | 127.34 | 127.34 | 127.34 | 127.34 | -4.306% | 1 | 125 | -86.257% |
| 2026-07-15 | 133.07 | 133.07 | 133.07 | 133.07 | -10.294% | 1 | 124 | -86.849% |
| 2026-07-01 | 148.34 | 148.34 | 148.34 | 148.34 | -1.729% | 10 | 114 | -88.203% |
| 2026-06-30 | 151.90 | 151.90 | 150.95 | 150.95 | -10.686% | 5 | 117 | -88.407% |
| 2026-06-29 | 166.15 | 169.01 | 166.15 | 169.01 | -7.417% | 64 | 53 | -89.646% |
| 2026-06-24 | 182.58 | 182.58 | 182.55 | 182.55 | +16.787% | 4 | 51 | -90.414% |
| 2026-06-16 | 156.31 | 156.31 | 156.31 | 156.31 | +0.599% | 1 | 50 | -88.804% |
| 2026-06-15 | 155.38 | 155.38 | 155.38 | 155.38 | -26.087% | 14 | 36 | -88.737% |
| 2026-06-11 | 242.10 | 242.10 | 210.22 | 210.22 | +22.527% | 21 | 25 | -91.675% |
| 2026-06-03 | 171.57 | 171.57 | 171.57 | 171.57 | +6.367% | 4 | 21 | -89.800% |
| 2026-06-01 | 164.00 | 164.00 | 161.30 | 161.30 | 0.000% | 21 | 0 | -89.151% |