SPXW261130P07450000
SPX Weekly Nov 30 2026 7450.00 Put
optionOPRA
EODOct 28, 2026
49.60USD-3.125%(-1.60)174Vol4,966OI
SPXW261130P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.50 | 49.60 | 42.63 | 49.60 | -3.125% | 174 | 4,866 | 0.000% |
| 2026-10-27 | 55.80 | 60.91 | 51.20 | 51.20 | -20.348% | 52 | 4,885 | -3.125% |
| 2026-10-26 | 72.29 | 72.29 | 59.03 | 64.28 | -24.127% | 68 | 4,862 | -22.838% |
| 2026-10-23 | 92.48 | 92.48 | 73.25 | 84.72 | -0.271% | 122 | 4,801 | -41.454% |
| 2026-10-22 | 67.92 | 84.95 | 61.87 | 84.95 | +76.979% | 15 | 4,801 | -41.613% |
| 2026-10-21 | 55.60 | 55.60 | 47.45 | 48.00 | -18.892% | 65 | 4,790 | +3.333% |
| 2026-10-20 | 71.97 | 71.97 | 56.60 | 59.18 | -9.469% | 3,292 | 1,591 | -16.188% |
| 2026-10-19 | 64.74 | 69.35 | 58.07 | 65.37 | -24.706% | 24 | 1,583 | -24.124% |
| 2026-10-16 | 54.40 | 92.81 | 54.40 | 86.82 | +55.036% | 111 | 1,549 | -42.870% |
| 2026-10-15 | 72.87 | 74.50 | 55.32 | 56.00 | -15.433% | 38 | 1,542 | -11.429% |
| 2026-10-14 | 53.17 | 71.75 | 51.26 | 66.22 | +28.408% | 68 | 1,555 | -25.098% |
| 2026-10-13 | 47.50 | 51.57 | 47.50 | 51.57 | +4.689% | 49 | 1,587 | -3.820% |
| 2026-10-12 | 49.15 | 49.85 | 47.55 | 49.26 | -12.004% | 12 | 1,587 | +0.690% |
| 2026-10-09 | 55.98 | 55.98 | 55.98 | 55.98 | -7.395% | 1 | 1,586 | -11.397% |
| 2026-10-08 | 60.05 | 67.27 | 58.25 | 60.45 | +9.511% | 18 | 1,575 | -17.949% |
| 2026-10-07 | 62.18 | 63.15 | 55.00 | 55.20 | +6.564% | 11 | 1,573 | -10.145% |
| 2026-10-06 | 55.98 | 55.98 | 51.80 | 51.80 | -15.082% | 16 | 1,579 | -4.247% |
| 2026-10-05 | 67.67 | 67.67 | 60.95 | 61.00 | -18.926% | 26 | 1,577 | -18.689% |
| 2026-10-02 | 74.59 | 75.24 | 73.60 | 75.24 | -20.085% | 22 | 1,561 | -34.078% |
| 2026-10-01 | 97.28 | 109.65 | 94.15 | 94.15 | -0.423% | 55 | 1,560 | -47.318% |
| 2026-09-30 | 79.35 | 94.87 | 79.35 | 94.55 | +4.974% | 27 | 1,545 | -47.541% |
| 2026-09-29 | 88.62 | 90.07 | 88.62 | 90.07 | +5.345% | 28 | 1,567 | -44.932% |
| 2026-09-28 | 88.00 | 91.58 | 85.50 | 85.50 | +10.039% | 23 | 1,552 | -41.988% |
| 2026-09-25 | 86.99 | 89.79 | 77.22 | 77.70 | -12.746% | 1,276 | 427 | -36.165% |
| 2026-09-24 | 97.27 | 99.22 | 86.41 | 89.05 | +5.873% | 10 | 421 | -44.301% |
| 2026-09-23 | 84.11 | 84.11 | 84.11 | 84.11 | +14.467% | 1 | 422 | -41.030% |
| 2026-09-22 | 73.48 | 73.48 | 73.48 | 73.48 | -5.734% | 5 | 417 | -32.499% |
| 2026-09-21 | 90.42 | 90.42 | 77.62 | 77.95 | -23.126% | 31 | 395 | -36.369% |
| 2026-09-18 | 104.02 | 104.02 | 101.40 | 101.40 | -9.424% | 6 | 390 | -51.085% |
| 2026-09-17 | 114.10 | 114.13 | 110.56 | 111.95 | -21.904% | 16 | 392 | -55.695% |
| 2026-09-16 | 121.65 | 151.98 | 121.65 | 143.35 | +6.509% | 29 | 389 | -65.399% |
| 2026-09-15 | 134.20 | 135.62 | 134.20 | 134.59 | +3.396% | 5 | 390 | -63.147% |
| 2026-09-14 | 130.17 | 130.17 | 130.17 | 130.17 | +15.686% | 2 | 388 | -61.896% |
| 2026-09-11 | 113.78 | 113.78 | 112.52 | 112.52 | -21.265% | 3 | 386 | -55.919% |
| 2026-09-10 | 142.91 | 142.91 | 142.91 | 142.91 | +28.505% | 2 | 384 | -65.293% |
| 2026-09-08 | 110.13 | 113.81 | 110.13 | 111.21 | +13.422% | 3 | 383 | -55.400% |
| 2026-09-03 | 100.00 | 100.00 | 98.05 | 98.05 | -16.716% | 4 | 383 | -49.414% |
| 2026-09-02 | 119.55 | 119.55 | 117.73 | 117.73 | -9.855% | 3 | 383 | -57.870% |
| 2026-09-01 | 129.69 | 130.60 | 121.74 | 130.60 | +10.819% | 19 | 399 | -62.021% |
| 2026-08-31 | 118.70 | 120.36 | 117.85 | 117.85 | +4.774% | 26 | 381 | -57.913% |
| 2026-08-28 | 110.08 | 116.38 | 103.35 | 112.48 | -1.978% | 12 | 386 | -55.903% |
| 2026-08-27 | 110.29 | 114.75 | 110.29 | 114.75 | -11.920% | 3 | 383 | -56.776% |
| 2026-08-26 | 127.65 | 130.28 | 127.65 | 130.28 | -3.446% | 7 | 388 | -61.928% |
| 2026-08-24 | 139.13 | 139.13 | 134.93 | 134.93 | +0.860% | 3 | 389 | -63.240% |
| 2026-08-21 | 135.07 | 135.59 | 133.78 | 133.78 | -4.142% | 4 | 386 | -62.924% |
| 2026-08-18 | 140.70 | 140.70 | 139.10 | 139.56 | +13.279% | 27 | 386 | -64.460% |
| 2026-08-14 | 123.20 | 123.20 | 123.20 | 123.20 | -1.440% | 1 | 387 | -59.740% |
| 2026-08-13 | 121.10 | 125.00 | 121.10 | 125.00 | -4.653% | 7 | 389 | -60.320% |
| 2026-08-12 | 131.10 | 131.10 | 131.10 | 131.10 | -1.221% | 1 | 388 | -62.166% |
| 2026-08-10 | 132.72 | 132.72 | 132.72 | 132.72 | -4.242% | 2 | 388 | -62.628% |
| 2026-08-07 | 138.60 | 138.60 | 138.60 | 138.60 | -6.604% | 250 | 156 | -64.214% |
| 2026-08-06 | 147.10 | 148.40 | 147.10 | 148.40 | +3.733% | 15 | 169 | -66.577% |
| 2026-08-05 | 142.48 | 143.06 | 141.90 | 143.06 | -18.484% | 38 | 133 | -65.329% |
| 2026-08-03 | 175.50 | 175.50 | 175.50 | 175.50 | -18.330% | 1 | 134 | -71.738% |
| 2026-07-31 | 233.60 | 233.60 | 212.00 | 214.89 | -8.284% | 10 | 131 | -76.918% |
| 2026-07-30 | 247.90 | 250.70 | 234.30 | 234.30 | +1.887% | 3 | 129 | -78.831% |
| 2026-07-29 | 249.70 | 249.70 | 229.96 | 229.96 | -9.710% | 27 | 127 | -78.431% |
| 2026-07-27 | 254.69 | 254.69 | 254.69 | 254.69 | +6.761% | 2 | 127 | -80.525% |
| 2026-07-24 | 238.56 | 238.56 | 238.56 | 238.56 | -11.866% | 1 | 126 | -79.209% |
| 2026-07-23 | 267.36 | 270.68 | 267.36 | 270.68 | +23.289% | 4 | 129 | -81.676% |
| 2026-07-21 | 222.89 | 222.89 | 219.55 | 219.55 | -6.371% | 47 | 124 | -77.408% |
| 2026-07-20 | 238.61 | 238.61 | 234.49 | 234.49 | -2.721% | 13 | 111 | -78.848% |
| 2026-07-17 | 240.09 | 241.05 | 240.09 | 241.05 | +16.788% | 7 | 104 | -79.423% |
| 2026-07-10 | 206.83 | 206.83 | 206.40 | 206.40 | -15.027% | 2 | 102 | -75.969% |
| 2026-07-08 | 247.15 | 247.15 | 240.90 | 242.90 | +8.061% | 5 | 101 | -79.580% |
| 2026-07-06 | 224.78 | 224.78 | 224.78 | 224.78 | -7.589% | 1 | 102 | -77.934% |
| 2026-07-02 | 249.14 | 249.14 | 243.24 | 243.24 | +1.333% | 2 | 101 | -79.609% |
| 2026-07-01 | 254.35 | 254.35 | 240.04 | 240.04 | -0.502% | 43 | 60 | -79.337% |
| 2026-06-30 | 251.54 | 251.54 | 241.25 | 241.25 | -25.981% | 42 | 19 | -79.440% |
| 2026-06-26 | 328.35 | 328.35 | 325.93 | 325.93 | +31.106% | 2 | 18 | -84.782% |
| 2026-06-15 | 248.60 | 248.60 | 248.60 | 248.60 | -17.367% | 3 | 15 | -80.048% |
| 2026-06-08 | 287.24 | 300.85 | 287.24 | 300.85 | -0.040% | 12 | 7 | -83.513% |
| 2026-06-05 | 299.02 | 300.97 | 299.02 | 300.97 | 0.000% | 7 | 0 | -83.520% |