SPXW261130P07100000
SPX Weekly Nov 30 2026 7100.00 Put
optionOPRA
EODOct 28, 2026
19.10USD-13.925%(-3.09)86Vol2,289OI
SPXW261130P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.83 | 22.30 | 18.50 | 19.10 | -13.925% | 86 | 2,246 | 0.000% |
| 2026-10-27 | 24.60 | 26.26 | 21.70 | 22.19 | -22.277% | 27 | 2,241 | -13.925% |
| 2026-10-26 | 30.47 | 30.97 | 25.15 | 28.55 | -26.550% | 50 | 1,772 | -33.100% |
| 2026-10-23 | 42.46 | 43.95 | 35.00 | 38.87 | +16.030% | 161 | 1,708 | -50.862% |
| 2026-10-22 | 29.94 | 36.72 | 28.76 | 33.50 | +52.968% | 383 | 1,643 | -42.985% |
| 2026-10-21 | 24.10 | 26.50 | 21.90 | 21.90 | -19.188% | 106 | 1,643 | -12.785% |
| 2026-10-20 | 27.38 | 28.14 | 26.75 | 27.10 | -16.487% | 21 | 1,641 | -29.520% |
| 2026-10-19 | 32.03 | 32.80 | 29.30 | 32.45 | -24.675% | 78 | 1,597 | -41.140% |
| 2026-10-16 | 25.47 | 52.46 | 24.44 | 43.08 | +62.566% | 871 | 1,228 | -55.664% |
| 2026-10-15 | 35.84 | 35.84 | 26.17 | 26.50 | -15.064% | 75 | 1,182 | -27.925% |
| 2026-10-14 | 25.59 | 33.30 | 25.59 | 31.20 | +28.872% | 38 | 1,176 | -38.782% |
| 2026-10-13 | 24.56 | 24.56 | 24.00 | 24.21 | +1.723% | 72 | 1,179 | -21.107% |
| 2026-10-12 | 23.47 | 24.17 | 23.47 | 23.80 | -2.936% | 18 | 1,172 | -19.748% |
| 2026-10-09 | 26.80 | 26.90 | 24.52 | 24.52 | -17.856% | 44 | 1,172 | -22.104% |
| 2026-10-08 | 27.40 | 33.10 | 27.40 | 29.85 | +13.801% | 22 | 1,157 | -36.013% |
| 2026-10-07 | 29.35 | 29.35 | 26.23 | 26.23 | +0.807% | 13 | 1,161 | -27.183% |
| 2026-10-06 | 26.02 | 26.02 | 26.02 | 26.02 | -13.267% | 1 | 1,169 | -26.595% |
| 2026-10-05 | 31.77 | 31.77 | 29.87 | 30.00 | -20.319% | 35 | 1,150 | -36.333% |
| 2026-10-02 | 36.90 | 38.29 | 35.48 | 37.65 | -15.279% | 32 | 1,123 | -49.270% |
| 2026-10-01 | 53.06 | 54.10 | 42.67 | 44.44 | +8.311% | 60 | 1,136 | -57.021% |
| 2026-09-30 | 41.03 | 41.03 | 41.03 | 41.03 | -7.172% | 1 | 1,136 | -53.449% |
| 2026-09-29 | 43.50 | 44.20 | 43.50 | 44.20 | +0.455% | 11 | 1,128 | -56.787% |
| 2026-09-28 | 42.93 | 48.05 | 42.93 | 44.00 | +8.241% | 276 | 954 | -56.591% |
| 2026-09-25 | 45.21 | 45.21 | 40.65 | 40.65 | -10.463% | 3 | 954 | -53.014% |
| 2026-09-24 | 48.91 | 50.33 | 45.20 | 45.40 | +0.934% | 12 | 946 | -57.930% |
| 2026-09-23 | 40.53 | 44.98 | 40.53 | 44.98 | +7.866% | 174 | 1,006 | -57.537% |
| 2026-09-21 | 47.07 | 47.28 | 41.00 | 41.70 | -23.612% | 17 | 1,011 | -54.197% |
| 2026-09-18 | 58.27 | 59.95 | 54.59 | 54.59 | -7.239% | 10 | 1,011 | -65.012% |
| 2026-09-17 | 60.81 | 61.56 | 58.69 | 58.85 | -33.727% | 7 | 1,013 | -67.545% |
| 2026-09-16 | 88.80 | 88.80 | 88.80 | 88.80 | +23.248% | 1 | 1,012 | -78.491% |
| 2026-09-14 | 72.05 | 72.05 | 72.05 | 72.05 | +12.825% | 1 | 1,011 | -73.491% |
| 2026-09-11 | 64.25 | 65.18 | 63.86 | 63.86 | -20.828% | 3 | 1,011 | -70.091% |
| 2026-09-10 | 78.54 | 81.15 | 78.54 | 80.66 | +19.108% | 6 | 1,008 | -76.320% |
| 2026-09-09 | 71.32 | 71.32 | 67.72 | 67.72 | +12.305% | 2 | 1,005 | -71.796% |
| 2026-09-08 | 60.30 | 60.30 | 60.30 | 60.30 | +3.912% | 1 | 1,006 | -68.325% |
| 2026-09-04 | 55.19 | 58.03 | 55.10 | 58.03 | +3.755% | 120 | 949 | -67.086% |
| 2026-09-03 | 60.66 | 62.13 | 55.93 | 55.93 | -16.109% | 14 | 950 | -65.850% |
| 2026-09-02 | 66.67 | 66.67 | 66.67 | 66.67 | -1.419% | 4 | 952 | -71.351% |
| 2026-09-01 | 67.63 | 67.63 | 67.63 | 67.63 | +3.648% | 8 | 957 | -71.758% |
| 2026-08-31 | 66.98 | 67.60 | 65.25 | 65.25 | +0.077% | 73 | 944 | -70.728% |
| 2026-08-28 | 66.10 | 66.88 | 59.78 | 65.20 | +2.985% | 12 | 942 | -70.706% |
| 2026-08-27 | 69.13 | 69.13 | 63.31 | 63.31 | -15.979% | 5 | 942 | -69.831% |
| 2026-08-26 | 75.35 | 75.35 | 75.35 | 75.35 | -6.514% | 6 | 942 | -74.652% |
| 2026-08-24 | 82.62 | 82.62 | 80.60 | 80.60 | +0.624% | 3 | 940 | -76.303% |
| 2026-08-21 | 81.46 | 82.35 | 80.10 | 80.10 | -8.026% | 8 | 944 | -76.155% |
| 2026-08-20 | 87.09 | 87.09 | 87.09 | 87.09 | +10.366% | 1 | 943 | -78.069% |
| 2026-08-19 | 78.91 | 78.91 | 78.91 | 78.91 | -7.383% | 1 | 943 | -75.795% |
| 2026-08-18 | 85.82 | 86.31 | 84.26 | 85.20 | +6.142% | 28 | 953 | -77.582% |
| 2026-08-17 | 76.60 | 80.27 | 76.60 | 80.27 | +6.009% | 4 | 955 | -76.205% |
| 2026-08-14 | 75.72 | 75.72 | 75.72 | 75.72 | -1.278% | 1 | 955 | -74.775% |
| 2026-08-13 | 76.35 | 76.70 | 73.75 | 76.70 | -3.800% | 4 | 957 | -75.098% |
| 2026-08-12 | 79.73 | 79.73 | 79.73 | 79.73 | -6.955% | 1 | 958 | -76.044% |
| 2026-08-11 | 85.90 | 86.67 | 85.69 | 85.69 | +1.408% | 4 | 959 | -77.710% |
| 2026-08-10 | 82.75 | 84.50 | 82.75 | 84.50 | -8.032% | 2 | 959 | -77.396% |
| 2026-08-06 | 88.46 | 92.52 | 88.46 | 91.88 | +0.624% | 9 | 958 | -79.212% |
| 2026-08-05 | 90.90 | 92.09 | 89.05 | 91.31 | -3.712% | 130 | 897 | -79.082% |
| 2026-08-04 | 100.08 | 100.08 | 94.83 | 94.83 | -11.125% | 7 | 898 | -79.859% |
| 2026-08-03 | 111.13 | 111.13 | 106.31 | 106.70 | -15.021% | 23 | 890 | -82.099% |
| 2026-07-31 | 131.50 | 131.50 | 125.56 | 125.56 | -12.842% | 2 | 890 | -84.788% |
| 2026-07-30 | 160.90 | 160.90 | 144.06 | 144.06 | -17.207% | 18 | 883 | -86.742% |
| 2026-07-29 | 174.00 | 174.00 | 174.00 | 174.00 | +7.057% | 2 | 883 | -89.023% |
| 2026-07-27 | 163.67 | 163.67 | 162.53 | 162.53 | -2.337% | 3 | 882 | -88.248% |
| 2026-07-24 | 166.42 | 166.42 | 166.42 | 166.42 | -4.428% | 1 | 883 | -88.523% |
| 2026-07-23 | 170.40 | 174.13 | 170.40 | 174.13 | +15.816% | 2 | 882 | -89.031% |
| 2026-07-20 | 149.56 | 150.35 | 149.56 | 150.35 | -9.318% | 13 | 881 | -87.296% |
| 2026-07-17 | 165.80 | 165.80 | 165.80 | 165.80 | +23.842% | 601 | 413 | -88.480% |
| 2026-07-16 | 136.88 | 136.88 | 133.88 | 133.88 | -0.022% | 12 | 403 | -85.733% |
| 2026-07-15 | 133.91 | 133.91 | 133.91 | 133.91 | -2.639% | 25 | 421 | -85.737% |
| 2026-07-14 | 142.15 | 142.15 | 137.54 | 137.54 | +3.554% | 2 | 419 | -86.113% |
| 2026-07-10 | 141.13 | 141.13 | 132.82 | 132.82 | -6.924% | 3 | 419 | -85.620% |
| 2026-07-09 | 143.25 | 143.25 | 141.03 | 142.70 | -9.512% | 33 | 399 | -86.615% |
| 2026-07-08 | 168.80 | 168.80 | 157.70 | 157.70 | +12.522% | 2 | 398 | -87.888% |
| 2026-07-06 | 140.80 | 140.85 | 140.15 | 140.15 | -14.792% | 3 | 397 | -86.372% |
| 2026-07-02 | 164.49 | 164.49 | 164.48 | 164.48 | +9.544% | 80 | 317 | -88.388% |
| 2026-07-01 | 150.15 | 150.15 | 150.15 | 150.15 | -3.750% | 1 | 317 | -87.279% |
| 2026-06-30 | 166.00 | 166.00 | 156.00 | 156.00 | -12.078% | 3 | 315 | -87.756% |
| 2026-06-29 | 182.50 | 182.50 | 176.60 | 177.43 | -17.651% | 4 | 315 | -89.235% |
| 2026-06-26 | 217.37 | 217.37 | 215.46 | 215.46 | +7.924% | 4 | 313 | -91.135% |
| 2026-06-25 | 191.44 | 199.64 | 191.44 | 199.64 | -2.757% | 4 | 312 | -90.433% |
| 2026-06-23 | 197.09 | 205.30 | 197.09 | 205.30 | +26.674% | 3 | 313 | -90.697% |
| 2026-06-22 | 162.07 | 162.07 | 162.07 | 162.07 | -6.642% | 1 | 313 | -88.215% |
| 2026-06-18 | 173.60 | 173.60 | 173.60 | 173.60 | -0.241% | 8 | 306 | -88.998% |
| 2026-06-17 | 174.02 | 174.02 | 174.02 | 174.02 | +3.893% | 1 | 306 | -89.024% |
| 2026-06-16 | 167.50 | 167.50 | 167.50 | 167.50 | +3.204% | 1 | 306 | -88.597% |
| 2026-06-15 | 169.60 | 169.60 | 162.30 | 162.30 | -22.526% | 253 | 54 | -88.232% |
| 2026-06-12 | 209.49 | 209.49 | 209.49 | 209.49 | -3.256% | 2 | 54 | -90.883% |
| 2026-06-11 | 216.54 | 216.54 | 216.54 | 216.54 | -6.796% | 2 | 54 | -91.179% |
| 2026-06-09 | 232.33 | 232.33 | 232.33 | 232.33 | +10.413% | 2 | 54 | -91.779% |
| 2026-06-08 | 201.30 | 210.42 | 196.00 | 210.42 | +1.810% | 5 | 54 | -90.923% |
| 2026-06-05 | 206.68 | 206.68 | 206.68 | 206.68 | +20.513% | 20 | 34 | -90.759% |
| 2026-06-04 | 171.50 | 171.50 | 171.50 | 171.50 | -4.669% | 1 | 33 | -88.863% |
| 2026-06-03 | 177.70 | 182.80 | 177.50 | 179.90 | +4.229% | 24 | 17 | -89.383% |
| 2026-06-02 | 172.60 | 172.60 | 172.60 | 172.60 | -1.162% | 13 | 4 | -88.934% |
| 2026-06-01 | 174.96 | 174.96 | 174.63 | 174.63 | 0.000% | 4 | 0 | -89.063% |