SPXW261130P07225000
SPX Weekly Nov 30 2026 7225.00 Put
optionOPRA
EODOct 28, 2026
25.72USD-12.517%(-3.68)178Vol350OI
SPXW261130P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.68 | 27.68 | 20.56 | 25.72 | -12.517% | 178 | 324 | 0.000% |
| 2026-10-27 | 28.37 | 30.05 | 28.37 | 29.40 | -19.650% | 12 | 328 | -12.517% |
| 2026-10-26 | 38.43 | 38.43 | 36.59 | 36.59 | -25.630% | 2 | 328 | -29.708% |
| 2026-10-23 | 53.05 | 53.05 | 44.90 | 49.20 | +1.800% | 8 | 326 | -47.724% |
| 2026-10-22 | 46.33 | 48.33 | 46.33 | 48.33 | +69.579% | 2 | 326 | -46.783% |
| 2026-10-21 | 31.28 | 31.28 | 28.50 | 28.50 | -22.343% | 153 | 358 | -9.754% |
| 2026-10-20 | 34.31 | 36.70 | 34.31 | 36.70 | -9.761% | 2 | 356 | -29.918% |
| 2026-10-19 | 37.47 | 40.92 | 37.34 | 40.67 | -29.782% | 7 | 355 | -36.759% |
| 2026-10-16 | 31.45 | 61.68 | 31.45 | 57.92 | +71.869% | 29 | 342 | -55.594% |
| 2026-10-15 | 45.55 | 48.02 | 33.47 | 33.70 | -17.463% | 24 | 344 | -23.680% |
| 2026-10-14 | 33.40 | 43.35 | 32.98 | 40.83 | +30.032% | 160 | 223 | -37.007% |
| 2026-10-13 | 31.40 | 31.40 | 31.40 | 31.40 | -0.633% | 13 | 214 | -18.089% |
| 2026-10-09 | 31.60 | 31.60 | 31.60 | 31.60 | -19.593% | 2 | 216 | -18.608% |
| 2026-10-08 | 39.30 | 39.30 | 39.30 | 39.30 | +17.243% | 3 | 213 | -34.555% |
| 2026-10-07 | 38.00 | 38.00 | 33.34 | 33.52 | -19.789% | 37 | 193 | -23.270% |
| 2026-10-05 | 41.80 | 41.80 | 41.79 | 41.79 | -15.405% | 2 | 192 | -38.454% |
| 2026-10-02 | 49.40 | 49.40 | 49.40 | 49.40 | -21.124% | 2 | 192 | -47.935% |
| 2026-10-01 | 62.63 | 62.63 | 62.63 | 62.63 | +18.393% | 1 | 192 | -58.933% |
| 2026-09-30 | 52.90 | 52.90 | 52.90 | 52.90 | +1.731% | 1 | 192 | -51.380% |
| 2026-09-28 | 55.25 | 55.25 | 52.00 | 52.00 | +2.362% | 2 | 191 | -50.538% |
| 2026-09-25 | 50.80 | 50.80 | 50.80 | 50.80 | -8.254% | 4 | 188 | -49.370% |
| 2026-09-23 | 52.66 | 55.37 | 52.66 | 55.37 | +6.073% | 3 | 186 | -53.549% |
| 2026-09-21 | 55.68 | 55.68 | 52.20 | 52.20 | -37.410% | 2 | 187 | -50.728% |
| 2026-09-16 | 83.40 | 83.40 | 83.40 | 83.40 | -9.740% | 3 | 184 | -69.161% |
| 2026-09-15 | 92.40 | 92.40 | 92.40 | 92.40 | +18.888% | 1 | 183 | -72.165% |
| 2026-09-11 | 77.72 | 77.72 | 77.72 | 77.72 | +5.598% | 20 | 189 | -66.907% |
| 2026-09-08 | 73.60 | 73.60 | 73.60 | 73.60 | +5.823% | 10 | 182 | -65.054% |
| 2026-09-04 | 69.55 | 69.55 | 69.55 | 69.55 | +2.475% | 1 | 181 | -63.019% |
| 2026-09-03 | 67.87 | 67.87 | 67.87 | 67.87 | -16.724% | 1 | 181 | -62.104% |
| 2026-09-02 | 81.50 | 81.50 | 81.50 | 81.50 | +5.229% | 2 | 181 | -68.442% |
| 2026-08-27 | 77.75 | 77.75 | 77.38 | 77.45 | -15.834% | 3 | 179 | -66.791% |
| 2026-08-25 | 94.36 | 94.48 | 92.02 | 92.02 | -6.787% | 5 | 182 | -72.050% |
| 2026-08-24 | 98.72 | 98.72 | 98.72 | 98.72 | +2.801% | 5 | 182 | -73.947% |
| 2026-08-21 | 98.25 | 98.25 | 95.69 | 96.03 | -6.767% | 8 | 183 | -73.217% |
| 2026-08-20 | 100.90 | 103.00 | 100.90 | 103.00 | +2.386% | 2 | 182 | -75.029% |
| 2026-08-18 | 100.60 | 100.60 | 100.60 | 100.60 | +13.416% | 1 | 182 | -74.433% |
| 2026-08-14 | 88.60 | 88.70 | 88.60 | 88.70 | -1.115% | 8 | 177 | -71.003% |
| 2026-08-13 | 89.70 | 89.70 | 89.70 | 89.70 | -9.940% | 1 | 177 | -71.327% |
| 2026-08-11 | 99.60 | 99.60 | 99.60 | 99.60 | -1.269% | 11 | 183 | -74.177% |
| 2026-08-07 | 101.85 | 101.85 | 100.88 | 100.88 | -3.372% | 11 | 190 | -74.504% |
| 2026-08-05 | 104.62 | 104.62 | 103.92 | 104.40 | -1.880% | 25 | 213 | -75.364% |
| 2026-08-04 | 106.74 | 106.74 | 106.40 | 106.40 | -15.468% | 8 | 212 | -75.827% |
| 2026-08-03 | 140.50 | 140.50 | 125.87 | 125.87 | -26.400% | 30 | 195 | -79.566% |
| 2026-07-30 | 171.06 | 171.06 | 171.02 | 171.02 | -0.996% | 4 | 199 | -84.961% |
| 2026-07-28 | 175.97 | 175.97 | 172.74 | 172.74 | -12.758% | 3 | 201 | -85.111% |
| 2026-07-23 | 198.00 | 198.00 | 198.00 | 198.00 | +19.493% | 11 | 212 | -87.010% |
| 2026-07-22 | 165.70 | 165.70 | 165.70 | 165.70 | +1.222% | 12 | 200 | -84.478% |
| 2026-07-21 | 165.68 | 165.68 | 163.70 | 163.70 | -7.331% | 19 | 184 | -84.288% |
| 2026-07-20 | 176.65 | 176.65 | 176.65 | 176.65 | +12.244% | 2 | 182 | -85.440% |
| 2026-07-10 | 157.38 | 157.38 | 157.38 | 157.38 | -11.985% | 128 | 54 | -83.657% |
| 2026-07-07 | 169.34 | 178.81 | 169.34 | 178.81 | +5.170% | 14 | 40 | -85.616% |
| 2026-07-06 | 169.83 | 170.02 | 169.83 | 170.02 | -5.817% | 8 | 36 | -84.872% |
| 2026-07-02 | 180.52 | 180.52 | 180.52 | 180.52 | +0.006% | 2 | 34 | -85.752% |
| 2026-07-01 | 191.60 | 191.60 | 180.51 | 180.51 | -20.829% | 3 | 33 | -85.751% |
| 2026-06-29 | 228.00 | 228.00 | 228.00 | 228.00 | -0.796% | 1 | 32 | -88.719% |
| 2026-06-23 | 229.48 | 229.83 | 229.48 | 229.83 | +16.789% | 4 | 30 | -88.809% |
| 2026-06-17 | 196.79 | 196.79 | 196.79 | 196.79 | +2.730% | 4 | 26 | -86.930% |
| 2026-06-16 | 191.56 | 191.56 | 191.56 | 191.56 | +2.008% | 3 | 23 | -86.573% |
| 2026-06-15 | 187.79 | 187.79 | 187.79 | 187.79 | -34.252% | 20 | 3 | -86.304% |
| 2026-06-10 | 285.62 | 285.62 | 285.62 | 285.62 | +1.956% | 2 | 1 | -90.995% |
| 2026-06-09 | 280.14 | 280.14 | 280.14 | 280.14 | 0.000% | 1 | 0 | -90.819% |