SPXW261130P07400000
SPX Weekly Nov 30 2026 7400.00 Put
optionOPRA
EODOct 28, 2026
42.46USD-6.886%(-3.14)40Vol3,379OI
SPXW261130P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.44 | 44.95 | 32.21 | 42.46 | -6.886% | 40 | 3,350 | 0.000% |
| 2026-10-27 | 49.51 | 50.60 | 44.40 | 45.60 | -19.192% | 558 | 3,045 | -6.886% |
| 2026-10-26 | 58.03 | 60.49 | 50.50 | 56.43 | -25.848% | 650 | 3,168 | -24.756% |
| 2026-10-23 | 81.48 | 81.70 | 66.07 | 76.10 | +15.303% | 55 | 3,130 | -44.205% |
| 2026-10-22 | 56.28 | 76.45 | 56.20 | 66.00 | +53.132% | 262 | 2,900 | -35.667% |
| 2026-10-21 | 46.90 | 50.80 | 41.57 | 43.10 | -17.905% | 124 | 2,912 | -1.485% |
| 2026-10-20 | 65.42 | 65.42 | 49.02 | 52.50 | -7.781% | 218 | 2,729 | -19.124% |
| 2026-10-19 | 60.32 | 61.05 | 51.75 | 56.93 | -24.093% | 21 | 2,719 | -25.417% |
| 2026-10-16 | 46.30 | 87.55 | 45.63 | 75.00 | +50.905% | 314 | 2,598 | -43.387% |
| 2026-10-15 | 64.90 | 65.80 | 49.70 | 49.70 | -15.476% | 147 | 2,481 | -14.567% |
| 2026-10-14 | 47.52 | 63.82 | 45.25 | 58.80 | +33.485% | 151 | 2,229 | -27.789% |
| 2026-10-13 | 43.40 | 46.02 | 42.30 | 44.05 | +1.148% | 106 | 2,382 | -3.610% |
| 2026-10-12 | 43.10 | 44.30 | 42.17 | 43.55 | -3.201% | 41 | 2,383 | -2.503% |
| 2026-10-09 | 48.02 | 48.02 | 44.97 | 44.99 | -16.608% | 82 | 2,326 | -5.623% |
| 2026-10-08 | 53.36 | 63.33 | 51.95 | 53.95 | +11.467% | 612 | 1,551 | -21.297% |
| 2026-10-07 | 55.80 | 56.27 | 48.18 | 48.40 | +2.477% | 508 | 1,322 | -12.273% |
| 2026-10-06 | 50.59 | 50.59 | 45.26 | 47.23 | -16.095% | 37 | 1,307 | -10.100% |
| 2026-10-05 | 61.61 | 61.61 | 54.10 | 56.29 | -17.945% | 34 | 1,302 | -24.569% |
| 2026-10-02 | 67.60 | 71.30 | 65.92 | 68.60 | -16.341% | 17 | 1,303 | -38.105% |
| 2026-10-01 | 94.35 | 94.35 | 79.80 | 82.00 | -5.213% | 16 | 1,300 | -48.220% |
| 2026-09-30 | 73.75 | 86.51 | 72.70 | 86.51 | +4.734% | 304 | 1,033 | -50.919% |
| 2026-09-29 | 78.80 | 82.60 | 78.80 | 82.60 | +0.966% | 22 | 1,020 | -48.596% |
| 2026-09-28 | 84.41 | 84.41 | 81.81 | 81.81 | +11.503% | 30 | 1,018 | -48.099% |
| 2026-09-25 | 74.05 | 76.38 | 70.07 | 73.37 | -10.152% | 44 | 1,016 | -42.129% |
| 2026-09-24 | 87.00 | 89.03 | 78.79 | 81.66 | +6.011% | 7 | 1,013 | -48.004% |
| 2026-09-23 | 69.75 | 81.55 | 69.75 | 77.03 | +17.783% | 18 | 999 | -44.879% |
| 2026-09-22 | 67.67 | 67.67 | 65.40 | 65.40 | -8.659% | 19 | 997 | -35.076% |
| 2026-09-21 | 81.50 | 81.69 | 71.60 | 71.60 | -25.183% | 33 | 973 | -40.698% |
| 2026-09-18 | 102.82 | 103.49 | 95.70 | 95.70 | -5.761% | 10 | 972 | -55.632% |
| 2026-09-17 | 105.05 | 106.41 | 100.88 | 101.55 | -24.442% | 8 | 972 | -58.188% |
| 2026-09-16 | 113.70 | 147.00 | 113.70 | 134.40 | +9.786% | 69 | 1,024 | -68.408% |
| 2026-09-15 | 116.00 | 126.00 | 116.00 | 122.42 | +2.719% | 48 | 1,002 | -65.316% |
| 2026-09-14 | 119.18 | 119.18 | 119.18 | 119.18 | +15.384% | 25 | 977 | -64.373% |
| 2026-09-11 | 104.52 | 104.52 | 103.29 | 103.29 | -20.607% | 3 | 977 | -58.892% |
| 2026-09-10 | 128.42 | 131.23 | 123.22 | 130.10 | +14.253% | 82 | 1,027 | -67.364% |
| 2026-09-09 | 110.01 | 116.95 | 109.17 | 113.87 | +9.691% | 29 | 1,000 | -62.712% |
| 2026-09-08 | 99.45 | 103.81 | 98.66 | 103.81 | +9.481% | 8 | 994 | -59.098% |
| 2026-09-04 | 93.06 | 94.82 | 92.75 | 94.82 | +6.755% | 15 | 986 | -55.220% |
| 2026-09-03 | 89.30 | 89.54 | 88.82 | 88.82 | -16.983% | 605 | 459 | -52.195% |
| 2026-09-02 | 118.38 | 118.38 | 106.99 | 106.99 | -10.767% | 2 | 457 | -60.314% |
| 2026-09-01 | 119.00 | 123.00 | 112.50 | 119.90 | +10.101% | 65 | 436 | -64.587% |
| 2026-08-31 | 109.94 | 111.95 | 108.77 | 108.90 | +5.329% | 10 | 432 | -61.010% |
| 2026-08-28 | 96.50 | 106.20 | 96.42 | 103.39 | +0.770% | 77 | 393 | -58.932% |
| 2026-08-27 | 108.50 | 108.50 | 101.10 | 102.60 | -15.514% | 258 | 186 | -58.616% |
| 2026-08-26 | 119.73 | 121.44 | 119.63 | 121.44 | +1.572% | 5 | 188 | -65.036% |
| 2026-08-25 | 119.56 | 119.56 | 119.56 | 119.56 | -6.006% | 1 | 187 | -64.486% |
| 2026-08-24 | 129.11 | 129.39 | 127.20 | 127.20 | +2.921% | 33 | 162 | -66.619% |
| 2026-08-21 | 122.20 | 123.59 | 122.20 | 123.59 | -7.782% | 21 | 162 | -65.644% |
| 2026-08-20 | 134.02 | 134.02 | 134.02 | 134.02 | +13.384% | 1 | 162 | -68.318% |
| 2026-08-19 | 118.81 | 118.81 | 118.20 | 118.20 | -2.532% | 3 | 160 | -64.078% |
| 2026-08-17 | 114.85 | 121.27 | 114.75 | 121.27 | +6.799% | 23 | 141 | -64.987% |
| 2026-08-14 | 113.55 | 113.55 | 113.55 | 113.55 | +1.611% | 3 | 138 | -62.607% |
| 2026-08-13 | 111.75 | 111.75 | 111.75 | 111.75 | -10.169% | 1 | 138 | -62.004% |
| 2026-08-12 | 124.40 | 124.40 | 124.40 | 124.40 | -2.737% | 5 | 141 | -65.868% |
| 2026-08-11 | 127.90 | 127.90 | 127.90 | 127.90 | +3.722% | 3 | 142 | -66.802% |
| 2026-08-10 | 123.31 | 123.31 | 123.31 | 123.31 | -4.633% | 1 | 140 | -65.566% |
| 2026-08-07 | 128.42 | 129.40 | 128.42 | 129.30 | -5.358% | 7 | 143 | -67.162% |
| 2026-08-06 | 137.51 | 137.51 | 136.62 | 136.62 | +1.050% | 60 | 181 | -68.921% |
| 2026-08-05 | 132.78 | 135.20 | 132.11 | 135.20 | -8.544% | 77 | 144 | -68.595% |
| 2026-08-04 | 147.83 | 147.83 | 147.83 | 147.83 | -8.322% | 5 | 139 | -71.278% |
| 2026-08-03 | 174.57 | 174.57 | 161.25 | 161.25 | -25.606% | 4 | 140 | -73.668% |
| 2026-07-31 | 216.75 | 216.75 | 216.75 | 216.75 | -12.720% | 1 | 139 | -80.411% |
| 2026-07-29 | 250.75 | 250.75 | 214.56 | 248.34 | +11.804% | 32 | 109 | -82.902% |
| 2026-07-28 | 222.12 | 222.12 | 222.12 | 222.12 | -6.574% | 1 | 109 | -80.884% |
| 2026-07-27 | 237.75 | 237.75 | 237.75 | 237.75 | +6.438% | 2 | 107 | -82.141% |
| 2026-07-24 | 223.37 | 223.37 | 223.37 | 223.37 | -9.603% | 3 | 104 | -80.991% |
| 2026-07-23 | 254.13 | 254.13 | 247.10 | 247.10 | +10.131% | 8 | 100 | -82.817% |
| 2026-07-20 | 220.70 | 224.37 | 220.70 | 224.37 | -4.519% | 2 | 99 | -81.076% |
| 2026-07-17 | 220.62 | 235.59 | 220.62 | 234.99 | +15.816% | 25 | 84 | -81.931% |
| 2026-07-16 | 202.90 | 202.90 | 202.90 | 202.90 | +6.103% | 2 | 82 | -79.073% |
| 2026-07-15 | 191.23 | 191.23 | 191.23 | 191.23 | -5.849% | 1 | 83 | -77.796% |
| 2026-07-14 | 206.24 | 206.24 | 203.11 | 203.11 | +0.849% | 7 | 84 | -79.095% |
| 2026-07-13 | 201.40 | 201.40 | 201.40 | 201.40 | +2.645% | 2 | 82 | -78.918% |
| 2026-07-10 | 196.21 | 196.21 | 196.21 | 196.21 | -17.883% | 1 | 81 | -78.360% |
| 2026-07-02 | 238.71 | 238.94 | 238.71 | 238.94 | +4.909% | 41 | 40 | -82.230% |
| 2026-07-01 | 227.76 | 227.76 | 227.76 | 227.76 | -14.101% | 4 | 38 | -81.358% |
| 2026-06-29 | 265.15 | 265.15 | 265.15 | 265.15 | -5.202% | 1 | 37 | -83.986% |
| 2026-06-25 | 274.68 | 284.18 | 274.68 | 279.70 | -4.471% | 5 | 38 | -84.819% |
| 2026-06-24 | 295.85 | 295.85 | 292.79 | 292.79 | +6.702% | 3 | 35 | -85.498% |
| 2026-06-23 | 274.40 | 274.40 | 274.40 | 274.40 | +13.816% | 3 | 36 | -84.526% |
| 2026-06-18 | 241.09 | 241.09 | 241.09 | 241.09 | -3.979% | 10 | 32 | -82.388% |
| 2026-06-17 | 251.08 | 251.08 | 251.08 | 251.08 | +9.743% | 4 | 28 | -83.089% |
| 2026-06-15 | 230.49 | 230.49 | 228.79 | 228.79 | -20.101% | 12 | 16 | -81.441% |
| 2026-06-12 | 286.35 | 286.35 | 286.35 | 286.35 | +0.252% | 1 | 16 | -85.172% |
| 2026-06-08 | 285.63 | 285.63 | 285.63 | 285.63 | +0.951% | 3 | 13 | -85.135% |
| 2026-06-05 | 282.94 | 282.94 | 282.94 | 282.94 | +14.709% | 10 | 3 | -84.993% |
| 2026-06-03 | 246.66 | 246.66 | 246.66 | 246.66 | +4.783% | 2 | 1 | -82.786% |
| 2026-06-02 | 235.40 | 235.40 | 235.40 | 235.40 | 0.000% | 1 | 0 | -81.963% |