SPXW261130P07300000
SPX Weekly Nov 30 2026 7300.00 Put
optionOPRA
EODOct 28, 2026
30.39USD-11.140%(-3.81)178Vol2,968OI
SPXW261130P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.75 | 33.61 | 27.32 | 30.39 | -11.140% | 178 | 2,933 | 0.000% |
| 2026-10-27 | 40.28 | 40.28 | 33.80 | 34.20 | -22.624% | 1,053 | 2,466 | -11.140% |
| 2026-10-26 | 48.72 | 48.72 | 39.63 | 44.20 | -25.839% | 101 | 2,107 | -31.244% |
| 2026-10-23 | 65.48 | 66.33 | 53.55 | 59.60 | +13.958% | 190 | 1,930 | -49.010% |
| 2026-10-22 | 43.40 | 61.17 | 43.40 | 52.30 | +57.057% | 252 | 1,923 | -41.893% |
| 2026-10-21 | 37.03 | 40.70 | 33.25 | 33.30 | -17.267% | 29 | 1,924 | -8.739% |
| 2026-10-20 | 50.20 | 52.10 | 38.85 | 40.25 | -17.639% | 42 | 1,908 | -24.497% |
| 2026-10-19 | 46.75 | 48.90 | 41.67 | 48.87 | -22.674% | 95 | 1,891 | -37.815% |
| 2026-10-16 | 36.74 | 72.05 | 36.74 | 63.20 | +58.396% | 280 | 1,878 | -51.915% |
| 2026-10-15 | 52.52 | 54.55 | 39.13 | 39.90 | -15.484% | 142 | 1,804 | -23.835% |
| 2026-10-14 | 36.20 | 51.25 | 35.78 | 47.21 | +30.957% | 727 | 1,548 | -35.628% |
| 2026-10-13 | 33.91 | 36.12 | 33.85 | 36.05 | +2.125% | 79 | 1,482 | -15.700% |
| 2026-10-12 | 34.60 | 35.97 | 34.60 | 35.30 | -3.288% | 20 | 1,480 | -13.909% |
| 2026-10-09 | 39.83 | 39.83 | 36.50 | 36.50 | -16.342% | 27 | 1,458 | -16.740% |
| 2026-10-08 | 42.90 | 51.05 | 42.15 | 43.63 | +13.295% | 82 | 1,389 | -30.346% |
| 2026-10-07 | 43.45 | 43.75 | 38.51 | 38.51 | +3.244% | 173 | 1,235 | -21.085% |
| 2026-10-06 | 40.48 | 40.48 | 37.25 | 37.30 | -15.323% | 57 | 1,227 | -18.525% |
| 2026-10-05 | 51.59 | 51.59 | 44.05 | 44.05 | -19.174% | 26 | 1,234 | -31.010% |
| 2026-10-02 | 54.33 | 58.35 | 53.80 | 54.50 | -15.215% | 28 | 1,227 | -44.239% |
| 2026-10-01 | 70.50 | 80.70 | 64.28 | 64.28 | -5.192% | 179 | 1,100 | -52.722% |
| 2026-09-30 | 60.90 | 67.80 | 58.84 | 67.80 | -0.732% | 512 | 608 | -55.177% |
| 2026-09-29 | 63.73 | 70.02 | 63.73 | 68.30 | +4.562% | 8 | 597 | -55.505% |
| 2026-09-28 | 68.50 | 69.09 | 59.50 | 65.32 | +16.269% | 26 | 581 | -53.475% |
| 2026-09-25 | 61.20 | 66.82 | 56.18 | 56.18 | -25.471% | 16 | 590 | -45.906% |
| 2026-09-24 | 68.00 | 75.38 | 68.00 | 75.38 | +18.765% | 20 | 585 | -59.684% |
| 2026-09-23 | 57.03 | 67.52 | 56.95 | 63.47 | +19.755% | 62 | 564 | -52.119% |
| 2026-09-22 | 55.69 | 56.50 | 52.76 | 53.00 | -8.320% | 45 | 537 | -42.660% |
| 2026-09-21 | 67.08 | 67.09 | 57.81 | 57.81 | -23.349% | 47 | 531 | -47.431% |
| 2026-09-18 | 85.20 | 85.20 | 75.42 | 75.42 | -8.248% | 213 | 378 | -59.706% |
| 2026-09-17 | 85.92 | 88.50 | 81.46 | 82.20 | -23.889% | 48 | 343 | -63.029% |
| 2026-09-16 | 93.30 | 119.23 | 92.66 | 108.00 | +5.428% | 46 | 358 | -71.861% |
| 2026-09-15 | 105.50 | 105.50 | 102.44 | 102.44 | +10.115% | 7 | 357 | -70.334% |
| 2026-09-14 | 98.83 | 102.20 | 93.03 | 93.03 | +5.872% | 9 | 355 | -67.333% |
| 2026-09-11 | 91.32 | 91.32 | 86.75 | 87.87 | -21.009% | 6 | 357 | -65.415% |
| 2026-09-10 | 109.15 | 111.65 | 108.63 | 111.24 | +29.424% | 78 | 282 | -72.681% |
| 2026-09-08 | 84.68 | 85.95 | 83.80 | 85.95 | +10.547% | 9 | 277 | -64.642% |
| 2026-09-04 | 74.50 | 77.75 | 74.50 | 77.75 | +4.083% | 2 | 275 | -60.913% |
| 2026-09-03 | 80.50 | 80.50 | 74.70 | 74.70 | -16.908% | 5 | 276 | -59.317% |
| 2026-09-02 | 92.80 | 93.00 | 89.90 | 89.90 | -11.811% | 60 | 234 | -66.196% |
| 2026-09-01 | 93.05 | 104.48 | 93.05 | 101.94 | +14.927% | 6 | 232 | -70.188% |
| 2026-08-31 | 92.20 | 92.45 | 88.60 | 88.70 | +0.079% | 45 | 192 | -65.738% |
| 2026-08-28 | 82.00 | 91.00 | 80.37 | 88.63 | +0.716% | 10 | 195 | -65.711% |
| 2026-08-27 | 90.67 | 90.67 | 87.45 | 88.00 | -14.247% | 4 | 192 | -65.466% |
| 2026-08-25 | 104.45 | 104.45 | 102.62 | 102.62 | -3.706% | 4 | 191 | -70.386% |
| 2026-08-24 | 106.57 | 106.57 | 106.57 | 106.57 | +1.264% | 1 | 191 | -71.484% |
| 2026-08-21 | 106.35 | 106.35 | 105.24 | 105.24 | -5.181% | 18 | 189 | -71.123% |
| 2026-08-20 | 110.99 | 110.99 | 110.99 | 110.99 | +9.081% | 1 | 189 | -72.619% |
| 2026-08-19 | 109.27 | 109.27 | 101.75 | 101.75 | -10.075% | 3 | 188 | -70.133% |
| 2026-08-18 | 113.15 | 113.15 | 113.15 | 113.15 | +11.941% | 10 | 188 | -73.142% |
| 2026-08-17 | 99.40 | 101.08 | 99.40 | 101.08 | -0.610% | 6 | 185 | -69.935% |
| 2026-08-14 | 98.66 | 101.70 | 98.66 | 101.70 | +1.883% | 6 | 180 | -70.118% |
| 2026-08-13 | 99.50 | 99.82 | 97.50 | 99.82 | -12.153% | 4 | 177 | -69.555% |
| 2026-08-07 | 114.37 | 115.20 | 113.63 | 113.63 | -5.134% | 6 | 174 | -73.255% |
| 2026-08-06 | 118.67 | 119.78 | 118.67 | 119.78 | +3.616% | 122 | 184 | -74.628% |
| 2026-08-05 | 117.20 | 117.20 | 115.32 | 115.60 | -2.158% | 123 | 71 | -73.711% |
| 2026-08-04 | 128.10 | 128.10 | 116.88 | 118.15 | -32.486% | 13 | 62 | -74.278% |
| 2026-07-31 | 175.00 | 175.00 | 175.00 | 175.00 | -15.110% | 3 | 59 | -82.634% |
| 2026-07-30 | 218.08 | 218.08 | 206.15 | 206.15 | -4.710% | 2 | 59 | -85.258% |
| 2026-07-29 | 216.34 | 216.34 | 216.34 | 216.34 | +1.018% | 6 | 54 | -85.953% |
| 2026-07-24 | 214.16 | 214.16 | 214.16 | 214.16 | -4.127% | 12 | 54 | -85.810% |
| 2026-07-23 | 217.60 | 223.38 | 217.60 | 223.38 | +17.916% | 11 | 57 | -86.395% |
| 2026-07-21 | 189.44 | 189.44 | 189.44 | 189.44 | -2.330% | 2 | 55 | -83.958% |
| 2026-07-20 | 194.73 | 196.59 | 193.96 | 193.96 | -1.961% | 3 | 56 | -84.332% |
| 2026-07-17 | 197.84 | 197.84 | 197.84 | 197.84 | +8.311% | 1 | 55 | -84.639% |
| 2026-07-16 | 182.66 | 182.66 | 182.66 | 182.66 | +7.434% | 8 | 55 | -83.363% |
| 2026-07-10 | 170.02 | 170.02 | 170.02 | 170.02 | -5.439% | 12 | 43 | -82.126% |
| 2026-07-09 | 183.58 | 183.58 | 179.80 | 179.80 | -10.476% | 6 | 43 | -83.098% |
| 2026-07-08 | 200.77 | 200.84 | 200.77 | 200.84 | +9.851% | 4 | 41 | -84.869% |
| 2026-07-06 | 182.83 | 182.83 | 182.83 | 182.83 | -4.177% | 1 | 41 | -83.378% |
| 2026-07-01 | 190.80 | 190.80 | 190.80 | 190.80 | -7.144% | 1 | 40 | -84.072% |
| 2026-06-30 | 205.48 | 205.48 | 205.48 | 205.48 | -18.673% | 1 | 40 | -85.210% |
| 2026-06-26 | 275.64 | 275.64 | 250.02 | 252.66 | +0.935% | 4 | 39 | -87.972% |
| 2026-06-23 | 253.52 | 254.08 | 250.32 | 250.32 | +17.268% | 9 | 32 | -87.860% |
| 2026-06-18 | 213.46 | 213.46 | 213.46 | 213.46 | +3.717% | 5 | 32 | -85.763% |
| 2026-06-15 | 207.49 | 207.49 | 205.81 | 205.81 | -25.970% | 11 | 31 | -85.234% |
| 2026-06-11 | 278.01 | 278.01 | 278.01 | 278.01 | -12.300% | 10 | 31 | -89.069% |
| 2026-06-10 | 315.00 | 319.80 | 315.00 | 317.00 | +24.852% | 3 | 30 | -90.413% |
| 2026-06-08 | 255.50 | 257.80 | 243.20 | 253.90 | +17.721% | 25 | 5 | -88.031% |
| 2026-06-03 | 215.68 | 215.68 | 215.68 | 215.68 | +1.784% | 1 | 4 | -85.910% |
| 2026-06-02 | 211.90 | 211.90 | 211.90 | 211.90 | -1.807% | 1 | 4 | -85.658% |
| 2026-06-01 | 215.64 | 215.80 | 215.64 | 215.80 | 0.000% | 4 | 0 | -85.918% |