SPXW261130P07150000
SPX Weekly Nov 30 2026 7150.00 Put
optionOPRA
EODOct 28, 2026
21.80USD-12.379%(-3.08)108Vol824OI
SPXW261130P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.30 | 24.30 | 21.08 | 21.80 | -12.379% | 108 | 905 | 0.000% |
| 2026-10-27 | 27.23 | 29.23 | 24.88 | 24.88 | -21.638% | 75 | 863 | -12.379% |
| 2026-10-26 | 34.28 | 34.28 | 28.13 | 31.75 | -25.294% | 11 | 855 | -31.339% |
| 2026-10-23 | 49.00 | 49.00 | 38.70 | 42.50 | +11.549% | 13 | 853 | -48.706% |
| 2026-10-22 | 32.97 | 40.40 | 32.50 | 38.10 | +52.096% | 14 | 849 | -42.782% |
| 2026-10-21 | 25.05 | 25.05 | 25.05 | 25.05 | -19.089% | 3 | 849 | -12.974% |
| 2026-10-20 | 38.57 | 38.65 | 30.96 | 30.96 | -14.357% | 7 | 846 | -29.587% |
| 2026-10-19 | 36.80 | 36.80 | 30.95 | 36.15 | -27.117% | 15 | 847 | -39.696% |
| 2026-10-16 | 26.88 | 55.07 | 26.30 | 49.60 | +68.136% | 305 | 607 | -56.048% |
| 2026-10-15 | 38.23 | 40.70 | 29.10 | 29.50 | -16.002% | 110 | 526 | -26.102% |
| 2026-10-14 | 28.36 | 36.54 | 28.30 | 35.12 | +33.030% | 29 | 513 | -37.927% |
| 2026-10-13 | 25.95 | 27.20 | 25.95 | 26.40 | +1.344% | 17 | 496 | -17.424% |
| 2026-10-12 | 26.30 | 26.30 | 25.85 | 26.05 | -4.052% | 5 | 497 | -16.315% |
| 2026-10-09 | 29.33 | 29.33 | 27.15 | 27.15 | -16.048% | 2 | 498 | -19.705% |
| 2026-10-08 | 34.70 | 38.11 | 32.34 | 32.34 | +11.671% | 24 | 475 | -32.591% |
| 2026-10-07 | 33.08 | 33.08 | 28.96 | 28.96 | +4.360% | 2 | 475 | -24.724% |
| 2026-10-06 | 29.95 | 29.95 | 27.75 | 27.75 | -15.189% | 7 | 475 | -21.441% |
| 2026-10-05 | 38.03 | 38.03 | 32.72 | 32.72 | -18.809% | 13 | 470 | -33.374% |
| 2026-10-02 | 41.15 | 41.15 | 39.45 | 40.30 | -23.238% | 23 | 468 | -45.906% |
| 2026-10-01 | 50.63 | 60.20 | 50.63 | 52.50 | +3.960% | 7 | 465 | -58.476% |
| 2026-09-30 | 45.56 | 50.50 | 43.13 | 50.50 | -0.493% | 8 | 462 | -56.832% |
| 2026-09-29 | 50.42 | 50.75 | 50.42 | 50.75 | +10.566% | 2 | 462 | -57.044% |
| 2026-09-28 | 47.56 | 47.56 | 45.90 | 45.90 | +8.178% | 7 | 460 | -52.505% |
| 2026-09-25 | 44.62 | 44.62 | 42.43 | 42.43 | -16.967% | 165 | 300 | -48.621% |
| 2026-09-24 | 51.00 | 51.10 | 51.00 | 51.10 | +1.188% | 2 | 299 | -57.339% |
| 2026-09-23 | 46.40 | 50.50 | 46.40 | 50.50 | +17.963% | 10 | 290 | -56.832% |
| 2026-09-22 | 42.75 | 42.81 | 42.75 | 42.81 | -4.185% | 3 | 289 | -49.077% |
| 2026-09-21 | 51.00 | 51.00 | 44.23 | 44.68 | -24.908% | 13 | 290 | -51.209% |
| 2026-09-18 | 64.90 | 65.20 | 59.00 | 59.50 | -5.481% | 12 | 289 | -63.361% |
| 2026-09-17 | 65.87 | 67.35 | 62.95 | 62.95 | -29.822% | 10 | 287 | -65.369% |
| 2026-09-16 | 71.77 | 93.31 | 71.77 | 89.70 | +11.318% | 12 | 282 | -75.697% |
| 2026-09-15 | 80.73 | 80.73 | 80.58 | 80.58 | +11.268% | 10 | 282 | -72.946% |
| 2026-09-14 | 71.67 | 72.42 | 71.67 | 72.42 | +5.615% | 3 | 281 | -69.898% |
| 2026-09-11 | 67.85 | 68.57 | 67.85 | 68.57 | -22.097% | 2 | 281 | -68.208% |
| 2026-09-10 | 84.54 | 88.02 | 83.60 | 88.02 | +13.794% | 12 | 279 | -75.233% |
| 2026-09-09 | 77.35 | 77.35 | 77.35 | 77.35 | +29.240% | 1 | 278 | -71.816% |
| 2026-09-04 | 60.54 | 60.54 | 59.85 | 59.85 | +1.751% | 2 | 277 | -63.576% |
| 2026-09-03 | 65.22 | 66.35 | 58.82 | 58.82 | -17.132% | 8 | 281 | -62.938% |
| 2026-09-02 | 71.95 | 71.95 | 70.98 | 70.98 | -14.472% | 2 | 282 | -69.287% |
| 2026-09-01 | 78.10 | 82.99 | 73.20 | 82.99 | +16.887% | 7 | 279 | -73.732% |
| 2026-08-31 | 73.05 | 74.70 | 71.00 | 71.00 | -0.741% | 13 | 101 | -69.296% |
| 2026-08-28 | 66.48 | 71.53 | 65.13 | 71.53 | +0.182% | 6 | 100 | -69.523% |
| 2026-08-27 | 74.48 | 74.48 | 71.40 | 71.40 | -11.906% | 3 | 99 | -69.468% |
| 2026-08-26 | 81.06 | 81.06 | 79.85 | 81.05 | -2.349% | 15 | 101 | -73.103% |
| 2026-08-25 | 83.00 | 83.00 | 83.00 | 83.00 | -4.190% | 1 | 100 | -73.735% |
| 2026-08-24 | 86.63 | 86.63 | 86.63 | 86.63 | +0.616% | 2 | 100 | -74.836% |
| 2026-08-21 | 86.10 | 86.10 | 86.10 | 86.10 | -4.757% | 1 | 99 | -74.681% |
| 2026-08-18 | 90.40 | 90.40 | 90.40 | 90.40 | +13.283% | 4 | 96 | -75.885% |
| 2026-08-14 | 81.78 | 81.78 | 79.80 | 79.80 | -0.808% | 8 | 95 | -72.682% |
| 2026-08-13 | 80.95 | 80.95 | 79.38 | 80.45 | -5.553% | 19 | 100 | -72.902% |
| 2026-08-12 | 85.18 | 85.18 | 85.18 | 85.18 | -8.340% | 1 | 100 | -74.407% |
| 2026-08-07 | 93.54 | 93.54 | 92.93 | 92.93 | -4.334% | 10 | 92 | -76.541% |
| 2026-08-06 | 96.63 | 97.14 | 96.63 | 97.14 | +2.468% | 24 | 96 | -77.558% |
| 2026-08-05 | 94.79 | 97.12 | 94.79 | 94.80 | -2.489% | 8 | 89 | -77.004% |
| 2026-08-04 | 97.49 | 97.49 | 96.23 | 97.22 | -24.554% | 9 | 87 | -77.577% |
| 2026-08-03 | 128.86 | 128.86 | 128.86 | 128.86 | -23.137% | 4 | 87 | -83.082% |
| 2026-07-27 | 167.65 | 167.65 | 167.65 | 167.65 | +4.098% | 5 | 87 | -86.997% |
| 2026-07-24 | 162.25 | 162.25 | 160.32 | 161.05 | +9.039% | 10 | 87 | -86.464% |
| 2026-07-16 | 147.70 | 147.70 | 147.70 | 147.70 | -1.184% | 4 | 83 | -85.240% |
| 2026-07-14 | 146.55 | 149.47 | 146.55 | 149.47 | +0.322% | 5 | 84 | -85.415% |
| 2026-07-06 | 148.99 | 148.99 | 148.99 | 148.99 | -16.602% | 1 | 84 | -85.368% |
| 2026-07-02 | 180.05 | 180.05 | 178.65 | 178.65 | +4.762% | 10 | 76 | -87.797% |
| 2026-07-01 | 177.37 | 177.37 | 170.53 | 170.53 | +4.134% | 23 | 53 | -87.216% |
| 2026-06-30 | 181.65 | 181.65 | 163.76 | 163.76 | -11.337% | 12 | 45 | -86.688% |
| 2026-06-22 | 184.70 | 184.70 | 184.70 | 184.70 | -3.907% | 20 | 25 | -88.197% |
| 2026-06-17 | 183.50 | 192.21 | 183.50 | 192.21 | +10.086% | 6 | 20 | -88.658% |
| 2026-06-16 | 174.60 | 174.60 | 174.60 | 174.60 | -16.980% | 1 | 19 | -87.514% |
| 2026-06-08 | 211.26 | 211.26 | 210.31 | 210.31 | +0.810% | 17 | 13 | -89.634% |
| 2026-06-05 | 203.90 | 208.62 | 203.90 | 208.62 | +14.752% | 10 | 3 | -89.550% |
| 2026-06-02 | 181.80 | 181.80 | 181.80 | 181.80 | 0.000% | 3 | 0 | -88.009% |