SPXW261130P07350000
SPX Weekly Nov 30 2026 7350.00 Put
optionOPRA
EODOct 28, 2026
34.61USD-10.267%(-3.96)89Vol2,989OI
SPXW261130P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.25 | 38.25 | 30.40 | 34.61 | -10.267% | 89 | 2,970 | 0.000% |
| 2026-10-27 | 47.34 | 47.34 | 38.57 | 38.57 | -22.363% | 156 | 3,042 | -10.267% |
| 2026-10-26 | 53.60 | 53.90 | 44.44 | 49.68 | -25.684% | 125 | 2,957 | -30.334% |
| 2026-10-23 | 68.32 | 73.69 | 59.30 | 66.85 | +5.209% | 44 | 2,955 | -48.227% |
| 2026-10-22 | 49.78 | 69.08 | 49.70 | 63.54 | +66.553% | 34 | 2,939 | -45.530% |
| 2026-10-21 | 43.00 | 44.05 | 37.42 | 38.15 | -15.504% | 690 | 3,060 | -9.279% |
| 2026-10-20 | 55.65 | 56.45 | 43.32 | 45.15 | -17.034% | 23 | 3,049 | -23.344% |
| 2026-10-19 | 53.77 | 55.30 | 46.85 | 54.42 | -21.754% | 31 | 3,047 | -36.402% |
| 2026-10-16 | 41.85 | 80.62 | 41.24 | 69.55 | +56.998% | 321 | 3,040 | -50.237% |
| 2026-10-15 | 57.27 | 58.70 | 44.30 | 44.30 | -16.729% | 50 | 3,053 | -21.874% |
| 2026-10-14 | 42.42 | 57.06 | 40.70 | 53.20 | +34.411% | 49 | 3,038 | -34.944% |
| 2026-10-13 | 38.20 | 41.01 | 38.00 | 39.58 | +0.815% | 36 | 3,037 | -12.557% |
| 2026-10-12 | 39.20 | 40.02 | 38.05 | 39.26 | -2.046% | 569 | 2,691 | -11.844% |
| 2026-10-09 | 43.85 | 43.85 | 40.07 | 40.08 | -18.470% | 87 | 2,674 | -13.648% |
| 2026-10-08 | 46.42 | 54.97 | 45.88 | 49.16 | +8.354% | 28 | 2,654 | -29.597% |
| 2026-10-07 | 49.95 | 50.30 | 45.37 | 45.37 | +10.255% | 10 | 2,581 | -23.716% |
| 2026-10-06 | 44.39 | 44.39 | 40.35 | 41.15 | -17.203% | 48 | 2,562 | -15.893% |
| 2026-10-05 | 56.80 | 56.80 | 48.80 | 49.70 | -17.729% | 745 | 1,971 | -30.362% |
| 2026-10-02 | 59.97 | 66.03 | 57.42 | 60.41 | -16.882% | 40 | 1,962 | -42.708% |
| 2026-10-01 | 72.75 | 87.70 | 71.84 | 72.68 | -3.093% | 180 | 1,872 | -52.380% |
| 2026-09-30 | 65.44 | 75.20 | 63.41 | 75.00 | +3.878% | 200 | 1,738 | -53.853% |
| 2026-09-29 | 68.50 | 75.80 | 68.50 | 72.20 | -5.435% | 5 | 1,739 | -52.064% |
| 2026-09-28 | 76.35 | 76.35 | 76.35 | 76.35 | +21.287% | 1 | 1,740 | -54.669% |
| 2026-09-25 | 66.65 | 71.68 | 62.82 | 62.95 | -15.955% | 71 | 1,724 | -45.020% |
| 2026-09-24 | 83.00 | 83.00 | 70.14 | 74.90 | +7.031% | 106 | 1,761 | -53.792% |
| 2026-09-23 | 62.72 | 70.22 | 62.72 | 69.98 | +15.288% | 6 | 1,756 | -50.543% |
| 2026-09-22 | 61.85 | 61.85 | 60.70 | 60.70 | -5.260% | 7 | 1,754 | -42.982% |
| 2026-09-21 | 73.57 | 73.57 | 63.48 | 64.07 | -23.177% | 11 | 1,750 | -45.981% |
| 2026-09-18 | 89.30 | 89.30 | 83.40 | 83.40 | -9.652% | 152 | 1,599 | -58.501% |
| 2026-09-17 | 92.31 | 92.31 | 92.31 | 92.31 | -26.639% | 1 | 1,599 | -62.507% |
| 2026-09-16 | 102.40 | 125.83 | 102.40 | 125.83 | +11.551% | 3 | 1,597 | -72.495% |
| 2026-09-15 | 114.65 | 114.65 | 112.80 | 112.80 | +8.482% | 2 | 1,598 | -69.317% |
| 2026-09-14 | 109.20 | 112.72 | 100.80 | 103.98 | +9.603% | 122 | 1,608 | -66.715% |
| 2026-09-11 | 96.01 | 96.01 | 94.87 | 94.87 | -18.152% | 3 | 1,607 | -63.518% |
| 2026-09-10 | 119.52 | 119.52 | 115.91 | 115.91 | +12.316% | 17 | 1,607 | -70.141% |
| 2026-09-09 | 100.20 | 107.30 | 99.70 | 103.20 | +7.422% | 60 | 1,547 | -66.463% |
| 2026-09-08 | 90.62 | 96.07 | 90.62 | 96.07 | +10.769% | 6 | 1,549 | -63.974% |
| 2026-09-03 | 90.34 | 93.75 | 86.73 | 86.73 | -11.788% | 7 | 1,548 | -60.095% |
| 2026-09-02 | 100.30 | 100.67 | 98.32 | 98.32 | -11.979% | 3 | 1,553 | -64.799% |
| 2026-09-01 | 108.95 | 112.70 | 101.93 | 111.70 | +16.112% | 24 | 1,541 | -69.015% |
| 2026-08-31 | 100.60 | 100.60 | 96.20 | 96.20 | -2.434% | 11 | 1,534 | -64.023% |
| 2026-08-28 | 88.49 | 98.60 | 87.53 | 98.60 | -2.085% | 5 | 1,532 | -64.899% |
| 2026-08-27 | 100.70 | 100.70 | 100.70 | 100.70 | -5.027% | 1 | 1,531 | -65.631% |
| 2026-08-26 | 106.03 | 106.03 | 106.03 | 106.03 | -5.893% | 2 | 1,531 | -67.358% |
| 2026-08-25 | 112.67 | 112.67 | 112.67 | 112.67 | -1.898% | 1 | 1,531 | -69.282% |
| 2026-08-21 | 118.00 | 118.03 | 114.85 | 114.85 | -3.211% | 152 | 1,529 | -69.865% |
| 2026-08-20 | 119.10 | 119.50 | 118.66 | 118.66 | +5.009% | 250 | 1,541 | -70.833% |
| 2026-08-19 | 113.32 | 113.32 | 113.00 | 113.00 | +6.574% | 50 | 1,541 | -69.372% |
| 2026-08-13 | 103.88 | 108.95 | 103.88 | 106.03 | -6.910% | 114 | 1,545 | -67.358% |
| 2026-08-10 | 113.90 | 113.90 | 113.90 | 113.90 | -6.425% | 1 | 1,546 | -69.614% |
| 2026-08-07 | 121.79 | 122.64 | 121.51 | 121.72 | -1.361% | 500 | 1,566 | -71.566% |
| 2026-08-05 | 123.98 | 124.09 | 123.40 | 123.40 | -1.845% | 7 | 79 | -71.953% |
| 2026-08-04 | 126.74 | 127.15 | 125.72 | 125.72 | -17.550% | 58 | 41 | -72.471% |
| 2026-08-03 | 152.48 | 152.48 | 152.48 | 152.48 | -27.752% | 1 | 41 | -77.302% |
| 2026-07-29 | 211.05 | 211.05 | 211.05 | 211.05 | -1.272% | 4 | 37 | -83.601% |
| 2026-07-24 | 213.77 | 213.77 | 213.77 | 213.77 | -7.475% | 5 | 32 | -83.810% |
| 2026-07-23 | 231.04 | 231.04 | 231.04 | 231.04 | +18.040% | 2 | 33 | -85.020% |
| 2026-07-09 | 195.73 | 195.73 | 195.73 | 195.73 | -0.427% | 1 | 34 | -82.317% |
| 2026-07-06 | 195.26 | 196.57 | 195.26 | 196.57 | -28.434% | 2 | 33 | -82.393% |
| 2026-06-26 | 274.67 | 274.67 | 274.67 | 274.67 | +3.924% | 2 | 31 | -87.399% |
| 2026-06-17 | 264.30 | 264.30 | 264.30 | 264.30 | -2.256% | 47 | 70 | -86.905% |
| 2026-06-12 | 268.12 | 270.40 | 268.12 | 270.40 | -5.086% | 2 | 70 | -87.200% |
| 2026-06-11 | 284.89 | 284.89 | 284.89 | 284.89 | -15.638% | 1 | 70 | -87.851% |
| 2026-06-10 | 337.70 | 337.70 | 337.70 | 337.70 | +13.144% | 1 | 69 | -89.751% |
| 2026-06-09 | 269.20 | 343.60 | 268.10 | 298.47 | +32.078% | 30 | 47 | -88.404% |
| 2026-06-04 | 230.88 | 230.98 | 225.98 | 225.98 | 0.000% | 47 | 0 | -84.684% |