SPXW261130P07125000
SPX Weekly Nov 30 2026 7125.00 Put
optionOPRA
EODOct 28, 2026
18.00USD-24.686%(-5.90)36Vol219OI
SPXW261130P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.68 | 22.00 | 18.00 | 18.00 | -24.686% | 36 | 214 | 0.000% |
| 2026-10-27 | 23.95 | 24.50 | 23.55 | 23.90 | -17.728% | 14 | 203 | -24.686% |
| 2026-10-26 | 32.40 | 32.40 | 26.80 | 29.05 | -21.380% | 40 | 201 | -38.038% |
| 2026-10-23 | 36.95 | 36.95 | 36.95 | 36.95 | +29.196% | 2 | 201 | -51.286% |
| 2026-10-20 | 29.00 | 29.20 | 28.50 | 28.60 | -11.864% | 29 | 197 | -37.063% |
| 2026-10-19 | 35.15 | 35.15 | 32.45 | 32.45 | -28.931% | 17 | 187 | -44.530% |
| 2026-10-16 | 36.79 | 50.58 | 36.79 | 45.66 | +64.245% | 18 | 195 | -60.578% |
| 2026-10-15 | 29.98 | 30.11 | 27.80 | 27.80 | -12.989% | 38 | 164 | -35.252% |
| 2026-10-14 | 26.41 | 31.95 | 26.41 | 31.95 | +25.787% | 6 | 160 | -43.662% |
| 2026-10-12 | 25.40 | 25.40 | 25.40 | 25.40 | -2.308% | 1 | 160 | -29.134% |
| 2026-10-09 | 26.00 | 26.10 | 26.00 | 26.00 | -19.355% | 13 | 148 | -30.769% |
| 2026-10-08 | 32.24 | 32.24 | 32.24 | 32.24 | +3.333% | 1 | 147 | -44.169% |
| 2026-10-05 | 31.20 | 31.20 | 31.20 | 31.20 | -18.024% | 3 | 144 | -42.308% |
| 2026-10-02 | 36.88 | 40.00 | 36.88 | 38.06 | -20.807% | 5 | 143 | -52.706% |
| 2026-10-01 | 55.56 | 57.40 | 48.06 | 48.06 | +0.334% | 4 | 142 | -62.547% |
| 2026-09-30 | 48.60 | 48.60 | 47.90 | 47.90 | +0.800% | 22 | 123 | -62.422% |
| 2026-09-29 | 47.52 | 47.52 | 47.52 | 47.52 | +4.211% | 1 | 122 | -62.121% |
| 2026-09-28 | 45.07 | 45.60 | 45.07 | 45.60 | -16.207% | 3 | 120 | -60.526% |
| 2026-09-24 | 54.34 | 54.47 | 54.27 | 54.42 | +17.920% | 15 | 117 | -66.924% |
| 2026-09-23 | 44.20 | 46.33 | 44.20 | 46.15 | +13.057% | 31 | 113 | -60.997% |
| 2026-09-22 | 40.82 | 40.82 | 40.82 | 40.82 | -12.554% | 2 | 113 | -55.904% |
| 2026-09-21 | 47.90 | 47.90 | 46.68 | 46.68 | -18.775% | 2 | 113 | -61.440% |
| 2026-09-18 | 57.56 | 57.56 | 57.47 | 57.47 | -17.345% | 6 | 119 | -68.679% |
| 2026-09-14 | 77.50 | 77.50 | 69.53 | 69.53 | +18.248% | 10 | 118 | -74.112% |
| 2026-09-04 | 59.30 | 59.30 | 58.80 | 58.80 | +1.170% | 2 | 118 | -69.388% |
| 2026-09-03 | 63.20 | 63.20 | 58.12 | 58.12 | -14.667% | 60 | 70 | -69.030% |
| 2026-09-02 | 68.11 | 68.11 | 68.11 | 68.11 | -3.074% | 1 | 70 | -73.572% |
| 2026-09-01 | 70.27 | 70.27 | 70.27 | 70.27 | +3.720% | 8 | 74 | -74.385% |
| 2026-08-31 | 68.15 | 68.15 | 67.75 | 67.75 | +1.574% | 10 | 72 | -73.432% |
| 2026-08-27 | 66.58 | 66.70 | 66.58 | 66.70 | -15.889% | 2 | 71 | -73.013% |
| 2026-08-25 | 79.30 | 79.30 | 79.30 | 79.30 | -4.950% | 3 | 68 | -77.301% |
| 2026-08-24 | 83.43 | 83.43 | 83.43 | 83.43 | +2.645% | 16 | 82 | -78.425% |
| 2026-08-19 | 81.28 | 81.28 | 81.28 | 81.28 | +2.368% | 2 | 82 | -77.854% |
| 2026-08-13 | 77.70 | 79.40 | 77.70 | 79.40 | -5.194% | 10 | 74 | -77.330% |
| 2026-08-10 | 85.45 | 85.45 | 83.75 | 83.75 | -10.043% | 23 | 72 | -78.507% |
| 2026-08-06 | 93.10 | 93.10 | 93.10 | 93.10 | +2.050% | 13 | 70 | -80.666% |
| 2026-08-05 | 91.23 | 91.23 | 91.23 | 91.23 | -2.376% | 10 | 80 | -80.270% |
| 2026-08-04 | 93.45 | 93.45 | 93.45 | 93.45 | -15.621% | 4 | 80 | -80.738% |
| 2026-08-03 | 112.37 | 112.37 | 110.75 | 110.75 | -26.602% | 4 | 78 | -83.747% |
| 2026-07-31 | 150.89 | 150.89 | 150.89 | 150.89 | +0.266% | 1 | 77 | -88.071% |
| 2026-07-30 | 159.27 | 159.27 | 150.42 | 150.49 | -3.668% | 17 | 86 | -88.039% |
| 2026-07-29 | 166.64 | 166.64 | 156.22 | 156.22 | -9.005% | 9 | 79 | -88.478% |
| 2026-07-24 | 171.68 | 171.68 | 171.68 | 171.68 | +17.188% | 6 | 73 | -89.515% |
| 2026-07-16 | 146.50 | 146.50 | 146.50 | 146.50 | -6.162% | 5 | 73 | -87.713% |
| 2026-07-07 | 156.12 | 156.12 | 156.12 | 156.12 | +6.581% | 12 | 61 | -88.470% |
| 2026-07-06 | 146.48 | 146.48 | 146.48 | 146.48 | -13.530% | 10 | 51 | -87.712% |
| 2026-07-02 | 173.39 | 173.39 | 169.40 | 169.40 | -4.477% | 7 | 45 | -89.374% |
| 2026-06-29 | 187.92 | 187.92 | 177.34 | 177.34 | -12.683% | 36 | 26 | -89.850% |
| 2026-06-23 | 203.10 | 203.10 | 203.10 | 203.10 | +19.169% | 5 | 21 | -91.137% |
| 2026-06-22 | 170.43 | 170.43 | 170.43 | 170.43 | -3.929% | 1 | 21 | -89.438% |
| 2026-06-18 | 177.69 | 177.69 | 177.40 | 177.40 | +3.931% | 8 | 13 | -89.853% |
| 2026-06-16 | 170.39 | 170.69 | 170.39 | 170.69 | -18.330% | 2 | 12 | -89.455% |
| 2026-06-05 | 209.00 | 209.00 | 209.00 | 209.00 | 0.000% | 12 | 0 | -91.388% |