SPXW261130P07250000
SPX Weekly Nov 30 2026 7250.00 Put
optionOPRA
EODOct 28, 2026
21.96USD-29.840%(-9.34)97Vol3,052OI
SPXW261130P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.33 | 29.72 | 21.96 | 21.96 | -29.840% | 97 | 3,012 | 0.000% |
| 2026-10-27 | 33.00 | 36.10 | 30.30 | 31.30 | -19.805% | 106 | 3,086 | -29.840% |
| 2026-10-26 | 43.60 | 43.60 | 35.19 | 39.03 | -23.078% | 46 | 3,091 | -43.736% |
| 2026-10-23 | 55.72 | 60.25 | 49.20 | 50.74 | -0.334% | 11 | 3,085 | -56.721% |
| 2026-10-22 | 39.30 | 54.73 | 39.18 | 50.91 | +69.136% | 47 | 3,077 | -56.865% |
| 2026-10-21 | 33.08 | 35.43 | 30.10 | 30.10 | -18.494% | 17 | 3,069 | -27.043% |
| 2026-10-20 | 37.30 | 40.55 | 35.75 | 36.93 | -16.106% | 33 | 3,069 | -40.536% |
| 2026-10-19 | 41.20 | 44.28 | 37.57 | 44.02 | -22.907% | 93 | 3,060 | -50.114% |
| 2026-10-16 | 33.15 | 66.23 | 32.92 | 57.10 | +59.497% | 410 | 2,843 | -61.541% |
| 2026-10-15 | 47.22 | 49.05 | 35.18 | 35.80 | -14.964% | 74 | 2,840 | -38.659% |
| 2026-10-14 | 32.76 | 45.40 | 32.76 | 42.10 | +35.370% | 81 | 2,829 | -47.838% |
| 2026-10-13 | 31.30 | 33.00 | 31.00 | 31.10 | -2.201% | 42 | 2,811 | -29.389% |
| 2026-10-12 | 32.00 | 32.24 | 31.78 | 31.80 | -1.852% | 27 | 2,808 | -30.943% |
| 2026-10-09 | 34.70 | 34.70 | 32.40 | 32.40 | -18.511% | 6 | 2,809 | -32.222% |
| 2026-10-08 | 44.05 | 44.47 | 39.76 | 39.76 | +14.253% | 34 | 2,793 | -44.769% |
| 2026-10-07 | 39.65 | 40.22 | 34.80 | 34.80 | +4.410% | 19 | 2,782 | -36.897% |
| 2026-10-06 | 36.25 | 36.25 | 33.22 | 33.33 | -16.883% | 378 | 2,413 | -34.113% |
| 2026-10-05 | 46.00 | 46.00 | 40.10 | 40.10 | -19.960% | 21 | 2,413 | -45.237% |
| 2026-10-02 | 48.92 | 50.10 | 47.85 | 50.10 | -16.486% | 14 | 2,421 | -56.168% |
| 2026-10-01 | 61.53 | 72.54 | 59.49 | 59.99 | -2.296% | 24 | 2,425 | -63.394% |
| 2026-09-30 | 54.26 | 61.40 | 52.50 | 61.40 | +0.212% | 11 | 2,398 | -64.235% |
| 2026-09-29 | 61.20 | 61.40 | 61.20 | 61.27 | +2.373% | 6 | 2,390 | -64.159% |
| 2026-09-28 | 57.22 | 62.71 | 56.36 | 59.85 | +17.514% | 31 | 2,379 | -63.308% |
| 2026-09-25 | 55.70 | 55.75 | 50.93 | 50.93 | -15.117% | 11 | 2,380 | -56.882% |
| 2026-09-24 | 68.58 | 68.58 | 60.00 | 60.00 | -0.826% | 9 | 2,371 | -63.400% |
| 2026-09-23 | 51.72 | 60.50 | 51.72 | 60.50 | +21.730% | 13 | 2,360 | -63.702% |
| 2026-09-22 | 50.85 | 51.50 | 48.00 | 49.70 | -6.719% | 31 | 2,346 | -55.815% |
| 2026-09-21 | 60.90 | 60.93 | 53.28 | 53.28 | -25.742% | 17 | 2,352 | -58.784% |
| 2026-09-18 | 73.41 | 78.50 | 71.75 | 71.75 | -5.218% | 14 | 2,352 | -69.394% |
| 2026-09-17 | 79.20 | 79.20 | 75.70 | 75.70 | -24.383% | 2 | 1,186 | -70.991% |
| 2026-09-16 | 87.00 | 112.14 | 85.10 | 100.11 | +5.346% | 12 | 1,187 | -78.064% |
| 2026-09-15 | 88.80 | 95.03 | 88.80 | 95.03 | +18.788% | 32 | 1,170 | -76.892% |
| 2026-09-11 | 84.06 | 84.50 | 78.90 | 80.00 | -21.399% | 65 | 1,159 | -72.550% |
| 2026-09-10 | 104.97 | 104.97 | 101.78 | 101.78 | +19.868% | 31 | 1,128 | -78.424% |
| 2026-09-09 | 84.91 | 84.91 | 84.91 | 84.91 | +11.504% | 15 | 1,129 | -74.137% |
| 2026-09-08 | 77.69 | 77.69 | 76.15 | 76.15 | +3.775% | 4 | 1,129 | -71.162% |
| 2026-09-04 | 71.14 | 73.38 | 70.35 | 73.38 | +6.487% | 18 | 1,129 | -70.074% |
| 2026-09-03 | 79.25 | 79.25 | 68.91 | 68.91 | -17.275% | 5 | 1,129 | -68.132% |
| 2026-09-02 | 84.15 | 85.46 | 83.30 | 83.30 | -10.718% | 16 | 1,138 | -73.637% |
| 2026-09-01 | 92.37 | 93.35 | 92.37 | 93.30 | +11.071% | 9 | 1,143 | -76.463% |
| 2026-08-31 | 85.70 | 85.70 | 83.98 | 84.00 | +4.491% | 9 | 1,145 | -73.857% |
| 2026-08-28 | 75.38 | 80.39 | 74.42 | 80.39 | +1.413% | 8 | 1,134 | -72.683% |
| 2026-08-27 | 86.00 | 86.00 | 79.27 | 79.27 | -17.693% | 11 | 1,124 | -72.297% |
| 2026-08-25 | 96.31 | 96.31 | 96.31 | 96.31 | -3.545% | 1 | 1,123 | -77.199% |
| 2026-08-24 | 102.48 | 102.48 | 99.85 | 99.85 | +1.268% | 14 | 1,137 | -78.007% |
| 2026-08-21 | 100.75 | 102.11 | 97.88 | 98.60 | -9.041% | 8 | 1,140 | -77.728% |
| 2026-08-20 | 107.15 | 108.40 | 107.15 | 108.40 | +11.351% | 2 | 1,138 | -79.742% |
| 2026-08-19 | 97.35 | 97.35 | 97.35 | 97.35 | +3.785% | 1 | 1,139 | -77.442% |
| 2026-08-14 | 91.33 | 93.80 | 91.33 | 93.80 | +1.702% | 15 | 1,142 | -76.588% |
| 2026-08-13 | 93.30 | 94.65 | 92.20 | 92.23 | -8.411% | 103 | 1,052 | -76.190% |
| 2026-08-12 | 100.70 | 100.70 | 100.70 | 100.70 | -2.233% | 1 | 1,051 | -78.193% |
| 2026-08-11 | 103.00 | 103.00 | 103.00 | 103.00 | -8.526% | 11 | 1,051 | -78.680% |
| 2026-08-06 | 107.61 | 112.60 | 107.61 | 112.60 | +4.018% | 23 | 1,066 | -80.497% |
| 2026-08-05 | 108.25 | 108.25 | 108.25 | 108.25 | -10.032% | 1,007 | 194 | -79.714% |
| 2026-08-04 | 120.32 | 120.32 | 120.32 | 120.32 | -7.780% | 2 | 195 | -81.749% |
| 2026-08-03 | 132.20 | 132.20 | 130.27 | 130.47 | -26.163% | 156 | 67 | -83.169% |
| 2026-07-30 | 176.70 | 176.70 | 176.70 | 176.70 | -1.003% | 6 | 67 | -87.572% |
| 2026-07-28 | 178.49 | 178.49 | 178.49 | 178.49 | -6.176% | 2 | 65 | -87.697% |
| 2026-07-27 | 196.84 | 196.84 | 190.24 | 190.24 | +11.160% | 15 | 71 | -88.457% |
| 2026-07-22 | 171.14 | 171.14 | 171.14 | 171.14 | +0.481% | 2 | 69 | -87.168% |
| 2026-07-21 | 170.32 | 170.32 | 170.32 | 170.32 | -7.248% | 1 | 69 | -87.107% |
| 2026-07-20 | 183.63 | 183.63 | 183.63 | 183.63 | +9.617% | 3 | 72 | -88.041% |
| 2026-07-13 | 167.52 | 167.52 | 167.52 | 167.52 | -1.748% | 2 | 70 | -86.891% |
| 2026-07-09 | 179.21 | 179.21 | 170.50 | 170.50 | -1.039% | 22 | 50 | -87.120% |
| 2026-07-06 | 172.49 | 172.49 | 172.29 | 172.29 | -7.580% | 14 | 36 | -87.254% |
| 2026-07-01 | 186.42 | 186.42 | 186.42 | 186.42 | -0.782% | 6 | 30 | -88.220% |
| 2026-06-30 | 188.56 | 188.56 | 187.89 | 187.89 | -24.290% | 4 | 28 | -88.312% |
| 2026-06-24 | 248.17 | 248.17 | 248.17 | 248.17 | +26.876% | 3 | 24 | -91.151% |
| 2026-06-17 | 195.60 | 195.60 | 195.60 | 195.60 | +0.908% | 2 | 22 | -88.773% |
| 2026-06-15 | 193.84 | 193.84 | 193.84 | 193.84 | -33.926% | 20 | 2 | -88.671% |
| 2026-06-10 | 293.37 | 293.37 | 293.37 | 293.37 | 0.000% | 2 | 0 | -92.515% |