SPXW261130P07200000
SPX Weekly Nov 30 2026 7200.00 Put
optionOPRA
EODOct 28, 2026
24.28USD-11.387%(-3.12)191Vol3,884OI
SPXW261130P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.82 | 26.80 | 23.00 | 24.28 | -11.387% | 191 | 3,832 | 0.000% |
| 2026-10-27 | 29.80 | 31.73 | 27.30 | 27.40 | -22.270% | 217 | 3,697 | -11.387% |
| 2026-10-26 | 38.38 | 38.38 | 31.47 | 35.25 | -26.132% | 27 | 3,685 | -31.121% |
| 2026-10-23 | 50.81 | 52.68 | 43.00 | 47.72 | +12.282% | 44 | 3,682 | -49.120% |
| 2026-10-22 | 34.70 | 47.33 | 34.70 | 42.50 | +58.879% | 93 | 3,639 | -42.871% |
| 2026-10-21 | 29.76 | 32.70 | 26.75 | 26.75 | -19.062% | 31 | 3,642 | -9.234% |
| 2026-10-20 | 40.50 | 40.50 | 32.55 | 33.05 | -12.866% | 29 | 3,638 | -26.536% |
| 2026-10-19 | 37.84 | 39.80 | 33.50 | 37.93 | -25.773% | 63 | 3,630 | -35.987% |
| 2026-10-16 | 30.31 | 61.86 | 29.20 | 51.10 | +59.937% | 1,683 | 2,398 | -52.485% |
| 2026-10-15 | 42.15 | 45.62 | 31.95 | 31.95 | -14.572% | 96 | 2,154 | -24.006% |
| 2026-10-14 | 30.89 | 41.00 | 29.15 | 37.40 | +33.810% | 39 | 2,150 | -35.080% |
| 2026-10-13 | 27.55 | 28.80 | 27.55 | 27.95 | -2.613% | 19 | 2,159 | -13.131% |
| 2026-10-12 | 28.64 | 29.27 | 28.31 | 28.70 | -3.139% | 108 | 2,193 | -15.401% |
| 2026-10-09 | 29.40 | 29.68 | 29.35 | 29.63 | -24.413% | 21 | 2,174 | -18.056% |
| 2026-10-08 | 35.40 | 39.69 | 35.40 | 39.20 | +24.761% | 7 | 2,173 | -38.061% |
| 2026-10-07 | 33.45 | 33.45 | 31.42 | 31.42 | +3.016% | 4 | 2,174 | -22.724% |
| 2026-10-06 | 32.85 | 32.85 | 30.20 | 30.50 | -15.395% | 40 | 2,170 | -20.393% |
| 2026-10-05 | 41.70 | 41.70 | 36.05 | 36.05 | -20.419% | 39 | 2,161 | -32.649% |
| 2026-10-02 | 44.33 | 47.80 | 42.65 | 45.30 | -15.752% | 164 | 2,121 | -46.402% |
| 2026-10-01 | 60.30 | 64.10 | 52.07 | 53.77 | +5.846% | 1,052 | 1,293 | -54.845% |
| 2026-09-30 | 49.70 | 50.80 | 48.20 | 50.80 | -4.547% | 321 | 1,044 | -52.205% |
| 2026-09-29 | 51.94 | 54.00 | 51.94 | 53.22 | -0.113% | 4 | 1,038 | -54.378% |
| 2026-09-28 | 53.20 | 56.85 | 50.70 | 53.28 | +10.769% | 25 | 1,022 | -54.429% |
| 2026-09-25 | 50.90 | 55.09 | 47.72 | 48.10 | -11.255% | 296 | 735 | -49.522% |
| 2026-09-24 | 58.47 | 61.94 | 54.20 | 54.20 | -3.421% | 17 | 722 | -55.203% |
| 2026-09-23 | 47.63 | 56.12 | 47.63 | 56.12 | +26.968% | 11 | 719 | -56.736% |
| 2026-09-22 | 46.89 | 46.89 | 44.20 | 44.20 | -10.526% | 21 | 711 | -45.068% |
| 2026-09-21 | 56.28 | 56.28 | 49.40 | 49.40 | -28.478% | 25 | 715 | -50.850% |
| 2026-09-18 | 69.87 | 69.87 | 69.07 | 69.07 | -0.947% | 5 | 711 | -64.847% |
| 2026-09-17 | 68.33 | 73.28 | 68.33 | 69.73 | -30.610% | 209 | 546 | -65.180% |
| 2026-09-16 | 78.75 | 100.49 | 77.90 | 100.49 | +16.362% | 28 | 560 | -75.838% |
| 2026-09-15 | 82.20 | 87.45 | 82.20 | 86.36 | +9.733% | 14 | 545 | -71.885% |
| 2026-09-14 | 78.70 | 78.70 | 78.70 | 78.70 | +5.397% | 2 | 542 | -69.149% |
| 2026-09-11 | 76.78 | 76.78 | 74.67 | 74.67 | -18.509% | 5 | 542 | -67.484% |
| 2026-09-10 | 93.02 | 93.02 | 91.63 | 91.63 | +15.432% | 5 | 538 | -73.502% |
| 2026-09-09 | 77.41 | 83.72 | 77.41 | 79.38 | +13.319% | 17 | 547 | -69.413% |
| 2026-09-08 | 72.09 | 72.09 | 70.05 | 70.05 | +1.935% | 15 | 545 | -65.339% |
| 2026-09-04 | 63.19 | 68.72 | 63.19 | 68.72 | +7.207% | 26 | 554 | -64.668% |
| 2026-09-03 | 72.53 | 72.60 | 64.10 | 64.10 | -18.135% | 8 | 562 | -62.122% |
| 2026-09-02 | 77.72 | 78.30 | 77.72 | 78.30 | -8.847% | 6 | 564 | -68.991% |
| 2026-09-01 | 85.77 | 86.30 | 80.75 | 85.90 | +10.810% | 56 | 511 | -71.735% |
| 2026-08-31 | 78.71 | 79.40 | 76.27 | 77.52 | +3.470% | 20 | 495 | -68.679% |
| 2026-08-28 | 76.60 | 77.53 | 69.30 | 74.92 | -0.253% | 11 | 487 | -67.592% |
| 2026-08-27 | 76.78 | 76.78 | 73.51 | 75.11 | -14.619% | 8 | 487 | -67.674% |
| 2026-08-25 | 89.85 | 89.85 | 87.97 | 87.97 | -5.591% | 2 | 486 | -72.400% |
| 2026-08-24 | 92.18 | 95.42 | 92.18 | 93.18 | +1.614% | 20 | 474 | -73.943% |
| 2026-08-21 | 89.90 | 91.70 | 89.90 | 91.70 | +3.968% | 3 | 471 | -73.522% |
| 2026-08-19 | 91.00 | 91.00 | 88.20 | 88.20 | -9.492% | 2 | 469 | -72.472% |
| 2026-08-18 | 97.45 | 97.45 | 97.45 | 97.45 | +7.858% | 1 | 468 | -75.085% |
| 2026-08-17 | 87.45 | 91.31 | 87.45 | 90.35 | +3.257% | 32 | 498 | -73.127% |
| 2026-08-13 | 87.50 | 87.50 | 87.50 | 87.50 | -6.116% | 1 | 497 | -72.251% |
| 2026-08-12 | 93.65 | 94.15 | 93.20 | 93.20 | -6.001% | 7 | 497 | -73.948% |
| 2026-08-11 | 95.90 | 99.15 | 95.90 | 99.15 | +2.587% | 2 | 497 | -75.512% |
| 2026-08-10 | 94.10 | 96.65 | 94.10 | 96.65 | -1.176% | 2 | 496 | -74.878% |
| 2026-08-07 | 100.60 | 100.60 | 97.80 | 97.80 | -6.187% | 4 | 497 | -75.174% |
| 2026-08-06 | 104.20 | 104.25 | 103.62 | 104.25 | -0.525% | 61 | 498 | -76.710% |
| 2026-08-05 | 103.08 | 104.80 | 100.00 | 104.80 | +0.143% | 182 | 438 | -76.832% |
| 2026-08-04 | 102.79 | 104.65 | 102.17 | 104.65 | -13.790% | 4 | 435 | -76.799% |
| 2026-08-03 | 126.36 | 126.36 | 121.39 | 121.39 | -15.414% | 2 | 434 | -79.998% |
| 2026-07-31 | 154.04 | 163.04 | 143.51 | 143.51 | -13.261% | 7 | 438 | -83.081% |
| 2026-07-30 | 191.38 | 191.38 | 165.45 | 165.45 | -3.909% | 3 | 438 | -85.325% |
| 2026-07-24 | 173.60 | 173.60 | 172.00 | 172.18 | -12.256% | 138 | 302 | -85.898% |
| 2026-07-23 | 195.00 | 196.23 | 195.00 | 196.23 | +20.831% | 88 | 306 | -87.627% |
| 2026-07-22 | 162.40 | 162.40 | 162.40 | 162.40 | +2.622% | 12 | 299 | -85.049% |
| 2026-07-21 | 159.39 | 159.39 | 158.25 | 158.25 | -6.005% | 76 | 299 | -84.657% |
| 2026-07-20 | 171.58 | 171.58 | 168.36 | 168.36 | -4.068% | 84 | 284 | -85.579% |
| 2026-07-17 | 186.37 | 186.37 | 174.28 | 175.50 | +9.244% | 10 | 278 | -86.165% |
| 2026-07-14 | 160.65 | 160.65 | 160.65 | 160.65 | +1.414% | 1 | 277 | -84.886% |
| 2026-07-13 | 158.41 | 158.41 | 158.41 | 158.41 | -15.802% | 4 | 277 | -84.673% |
| 2026-07-08 | 188.14 | 188.14 | 188.14 | 188.14 | +8.814% | 3 | 274 | -87.095% |
| 2026-07-07 | 172.66 | 172.90 | 172.66 | 172.90 | +5.937% | 60 | 216 | -85.957% |
| 2026-07-06 | 166.00 | 166.00 | 163.21 | 163.21 | -6.939% | 4 | 212 | -85.123% |
| 2026-07-01 | 175.50 | 175.59 | 175.38 | 175.38 | -5.962% | 79 | 140 | -86.156% |
| 2026-06-30 | 183.16 | 186.50 | 183.16 | 186.50 | -10.034% | 61 | 79 | -86.981% |
| 2026-06-29 | 214.90 | 214.90 | 207.30 | 207.30 | -8.678% | 2 | 78 | -88.288% |
| 2026-06-26 | 245.19 | 245.19 | 227.00 | 227.00 | -3.165% | 3 | 75 | -89.304% |
| 2026-06-24 | 211.31 | 234.42 | 211.31 | 234.42 | +21.147% | 6 | 72 | -89.643% |
| 2026-06-18 | 193.50 | 193.50 | 193.50 | 193.50 | -5.425% | 1 | 72 | -87.452% |
| 2026-06-17 | 202.20 | 204.60 | 202.20 | 204.60 | +10.469% | 2 | 73 | -88.133% |
| 2026-06-16 | 185.21 | 185.21 | 185.21 | 185.21 | +1.915% | 30 | 43 | -86.891% |
| 2026-06-15 | 181.73 | 181.73 | 181.73 | 181.73 | -27.999% | 5 | 38 | -86.640% |
| 2026-06-11 | 271.40 | 285.80 | 244.80 | 252.40 | -7.202% | 27 | 14 | -90.380% |
| 2026-06-10 | 271.99 | 271.99 | 271.99 | 271.99 | +16.889% | 1 | 14 | -91.073% |
| 2026-06-08 | 228.30 | 233.36 | 226.60 | 232.69 | +3.097% | 21 | 20 | -89.566% |
| 2026-06-05 | 225.70 | 225.70 | 225.70 | 225.70 | +18.484% | 20 | 1 | -89.242% |
| 2026-06-04 | 190.49 | 190.49 | 190.49 | 190.49 | 0.000% | 1 | 0 | -87.254% |