SPXW261130P07500000
SPX Weekly Nov 30 2026 7500.00 Put
optionOPRA
EODOct 28, 2026
48.74USD-17.918%(-10.64)57Vol3,937OI
SPXW261130P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.65 | 59.10 | 48.74 | 48.74 | -17.918% | 57 | 3,917 | 0.000% |
| 2026-10-27 | 65.48 | 69.11 | 57.62 | 59.38 | -18.990% | 236 | 3,781 | -17.918% |
| 2026-10-26 | 82.47 | 82.47 | 66.00 | 73.30 | -23.670% | 831 | 3,700 | -33.506% |
| 2026-10-23 | 101.30 | 106.88 | 89.30 | 96.03 | +3.258% | 351 | 3,516 | -49.245% |
| 2026-10-22 | 74.92 | 96.57 | 71.84 | 93.00 | +66.517% | 423 | 3,571 | -47.591% |
| 2026-10-21 | 61.18 | 66.80 | 53.72 | 55.85 | -9.628% | 643 | 3,250 | -12.731% |
| 2026-10-20 | 82.62 | 82.62 | 61.80 | 61.80 | -18.146% | 250 | 3,107 | -21.133% |
| 2026-10-19 | 72.32 | 78.70 | 66.06 | 75.50 | -21.009% | 758 | 2,744 | -35.444% |
| 2026-10-16 | 59.10 | 109.20 | 59.10 | 95.58 | +48.879% | 798 | 2,705 | -49.006% |
| 2026-10-15 | 83.02 | 88.11 | 62.79 | 64.20 | -15.248% | 96 | 2,673 | -24.081% |
| 2026-10-14 | 57.11 | 80.79 | 57.10 | 75.75 | +38.991% | 398 | 2,480 | -35.657% |
| 2026-10-13 | 55.30 | 57.50 | 53.62 | 54.50 | -1.819% | 56 | 2,492 | -10.569% |
| 2026-10-12 | 54.74 | 56.64 | 54.59 | 55.51 | -2.099% | 73 | 2,471 | -12.196% |
| 2026-10-09 | 60.08 | 60.90 | 56.65 | 56.70 | -21.728% | 67 | 2,484 | -14.039% |
| 2026-10-08 | 65.90 | 79.50 | 65.90 | 72.44 | +15.848% | 81 | 2,436 | -32.717% |
| 2026-10-07 | 67.50 | 71.00 | 61.65 | 62.53 | +6.507% | 55 | 2,431 | -22.053% |
| 2026-10-06 | 63.39 | 63.45 | 57.20 | 58.71 | -17.193% | 391 | 2,268 | -16.982% |
| 2026-10-05 | 79.80 | 79.80 | 67.88 | 70.90 | -17.250% | 74 | 2,209 | -31.255% |
| 2026-10-02 | 83.56 | 88.90 | 79.57 | 85.68 | -15.868% | 128 | 2,322 | -43.114% |
| 2026-10-01 | 108.53 | 122.05 | 100.88 | 101.84 | -3.652% | 263 | 2,540 | -52.141% |
| 2026-09-30 | 92.54 | 107.76 | 89.80 | 105.70 | +5.247% | 38 | 2,525 | -53.888% |
| 2026-09-29 | 94.34 | 106.60 | 94.34 | 100.43 | +0.833% | 793 | 2,384 | -51.469% |
| 2026-09-28 | 95.05 | 105.17 | 92.70 | 99.60 | +18.430% | 948 | 1,788 | -51.064% |
| 2026-09-25 | 99.80 | 99.80 | 84.00 | 84.10 | -14.008% | 116 | 1,746 | -42.045% |
| 2026-09-24 | 103.63 | 110.27 | 97.80 | 97.80 | +1.347% | 32 | 1,732 | -50.164% |
| 2026-09-23 | 86.03 | 100.26 | 86.03 | 96.50 | +20.776% | 160 | 1,587 | -49.492% |
| 2026-09-22 | 83.07 | 83.36 | 79.90 | 79.90 | -6.604% | 11 | 1,589 | -38.999% |
| 2026-09-21 | 100.08 | 100.70 | 84.75 | 85.55 | -25.479% | 79 | 1,560 | -43.027% |
| 2026-09-18 | 119.35 | 119.35 | 114.80 | 114.80 | -6.735% | 5 | 1,556 | -57.544% |
| 2026-09-17 | 125.30 | 125.30 | 122.50 | 123.09 | -22.243% | 7 | 1,553 | -60.403% |
| 2026-09-16 | 148.66 | 177.05 | 148.66 | 158.30 | +6.242% | 209 | 1,358 | -69.210% |
| 2026-09-15 | 145.25 | 151.89 | 145.25 | 149.00 | +7.256% | 345 | 1,111 | -67.289% |
| 2026-09-14 | 147.50 | 147.50 | 138.92 | 138.92 | +7.732% | 6 | 1,110 | -64.915% |
| 2026-09-11 | 127.30 | 128.95 | 125.10 | 128.95 | -18.324% | 5 | 1,124 | -62.202% |
| 2026-09-10 | 154.19 | 157.88 | 150.38 | 157.88 | +16.003% | 29 | 1,131 | -69.128% |
| 2026-09-09 | 138.13 | 141.72 | 134.95 | 136.10 | +9.927% | 8 | 1,131 | -64.188% |
| 2026-09-08 | 119.92 | 123.81 | 119.71 | 123.81 | +7.065% | 21 | 1,115 | -60.633% |
| 2026-09-04 | 106.92 | 115.64 | 106.92 | 115.64 | +8.511% | 12 | 1,106 | -57.852% |
| 2026-09-03 | 119.20 | 119.20 | 106.57 | 106.57 | -18.853% | 6 | 1,105 | -54.265% |
| 2026-09-02 | 130.53 | 131.33 | 130.17 | 131.33 | -10.177% | 9 | 1,108 | -62.887% |
| 2026-09-01 | 140.41 | 148.33 | 131.41 | 146.21 | +14.945% | 22 | 1,110 | -66.664% |
| 2026-08-31 | 130.45 | 131.20 | 127.20 | 127.20 | +3.744% | 6 | 1,111 | -61.682% |
| 2026-08-28 | 116.40 | 123.93 | 116.40 | 122.61 | -0.041% | 22 | 1,104 | -60.248% |
| 2026-08-27 | 124.19 | 124.19 | 119.95 | 122.66 | -12.853% | 415 | 711 | -60.264% |
| 2026-08-26 | 143.66 | 143.66 | 140.75 | 140.75 | -6.004% | 3 | 709 | -65.371% |
| 2026-08-24 | 153.50 | 153.50 | 146.68 | 149.74 | +2.597% | 27 | 710 | -67.450% |
| 2026-08-21 | 145.95 | 145.95 | 145.95 | 145.95 | -3.980% | 5 | 711 | -66.605% |
| 2026-08-20 | 152.00 | 152.00 | 152.00 | 152.00 | +8.961% | 27 | 684 | -67.934% |
| 2026-08-19 | 143.51 | 143.51 | 138.80 | 139.50 | -7.309% | 613 | 263 | -65.061% |
| 2026-08-18 | 151.50 | 152.72 | 149.50 | 150.50 | +13.124% | 18 | 264 | -67.615% |
| 2026-08-14 | 132.57 | 133.04 | 132.57 | 133.04 | +0.727% | 3 | 264 | -63.364% |
| 2026-08-13 | 138.00 | 138.00 | 130.95 | 132.08 | -8.041% | 21 | 248 | -63.098% |
| 2026-08-12 | 144.60 | 144.60 | 143.63 | 143.63 | -2.657% | 13 | 238 | -66.066% |
| 2026-08-10 | 147.55 | 147.55 | 147.55 | 147.55 | -0.640% | 1 | 237 | -66.967% |
| 2026-08-07 | 148.50 | 148.50 | 148.50 | 148.50 | -5.444% | 3 | 235 | -67.178% |
| 2026-08-06 | 153.18 | 159.80 | 153.18 | 157.05 | +0.108% | 16 | 245 | -68.965% |
| 2026-08-05 | 151.20 | 158.32 | 151.20 | 156.88 | -0.696% | 34 | 251 | -68.932% |
| 2026-08-04 | 175.58 | 175.58 | 157.98 | 157.98 | -20.172% | 8 | 246 | -69.148% |
| 2026-08-03 | 197.90 | 197.90 | 197.90 | 197.90 | -10.005% | 1 | 246 | -75.371% |
| 2026-07-31 | 246.76 | 246.76 | 219.80 | 219.90 | -14.952% | 15 | 239 | -77.835% |
| 2026-07-30 | 273.18 | 273.18 | 258.56 | 258.56 | -8.932% | 234 | 256 | -81.149% |
| 2026-07-29 | 283.90 | 283.92 | 283.90 | 283.92 | +11.041% | 25 | 241 | -82.833% |
| 2026-07-28 | 255.69 | 255.69 | 255.69 | 255.69 | -8.095% | 1 | 241 | -80.938% |
| 2026-07-27 | 278.21 | 278.21 | 278.21 | 278.21 | -3.593% | 5 | 236 | -82.481% |
| 2026-07-23 | 280.98 | 289.50 | 280.98 | 288.58 | +20.558% | 6 | 238 | -83.110% |
| 2026-07-22 | 244.73 | 244.73 | 239.37 | 239.37 | +0.533% | 4 | 239 | -79.638% |
| 2026-07-21 | 247.78 | 247.78 | 238.10 | 238.10 | -5.878% | 6 | 239 | -79.530% |
| 2026-07-20 | 252.97 | 252.97 | 252.97 | 252.97 | +13.272% | 1 | 238 | -80.733% |
| 2026-07-16 | 225.90 | 225.90 | 223.33 | 223.33 | -0.742% | 2 | 236 | -78.176% |
| 2026-07-15 | 218.68 | 225.00 | 218.68 | 225.00 | -1.832% | 5 | 231 | -78.338% |
| 2026-07-14 | 241.43 | 241.43 | 229.20 | 229.20 | -5.360% | 27 | 255 | -78.735% |
| 2026-07-13 | 242.18 | 242.18 | 242.18 | 242.18 | +2.108% | 1 | 254 | -79.874% |
| 2026-07-09 | 237.22 | 237.25 | 237.02 | 237.18 | -7.938% | 200 | 56 | -79.450% |
| 2026-07-08 | 258.60 | 258.60 | 257.63 | 257.63 | +5.413% | 2 | 55 | -81.081% |
| 2026-07-06 | 244.40 | 244.40 | 244.40 | 244.40 | -11.928% | 1 | 54 | -80.057% |
| 2026-07-02 | 266.47 | 277.50 | 266.47 | 277.50 | +11.312% | 3 | 54 | -82.436% |
| 2026-07-01 | 249.30 | 249.30 | 249.30 | 249.30 | -11.768% | 2 | 54 | -80.449% |
| 2026-06-29 | 282.55 | 282.55 | 282.55 | 282.55 | -12.702% | 4 | 54 | -82.750% |
| 2026-06-26 | 345.18 | 345.18 | 323.66 | 323.66 | +0.964% | 2 | 53 | -84.941% |
| 2026-06-25 | 319.56 | 320.57 | 319.56 | 320.57 | -0.826% | 5 | 50 | -84.796% |
| 2026-06-24 | 322.75 | 323.24 | 322.75 | 323.24 | +4.080% | 6 | 45 | -84.921% |
| 2026-06-23 | 312.54 | 312.54 | 310.57 | 310.57 | +10.965% | 2 | 44 | -84.306% |
| 2026-06-22 | 259.07 | 279.88 | 259.07 | 279.88 | +3.621% | 2 | 42 | -82.585% |
| 2026-06-18 | 275.20 | 275.20 | 270.10 | 270.10 | -6.688% | 14 | 28 | -81.955% |
| 2026-06-17 | 289.46 | 289.46 | 289.46 | 289.46 | +7.987% | 1 | 29 | -83.162% |
| 2026-06-16 | 268.05 | 268.05 | 268.05 | 268.05 | +3.128% | 1 | 28 | -81.817% |
| 2026-06-15 | 258.72 | 259.92 | 258.72 | 259.92 | -19.312% | 20 | 7 | -81.248% |
| 2026-06-08 | 322.13 | 322.13 | 322.13 | 322.13 | +6.673% | 1 | 6 | -84.869% |
| 2026-06-05 | 301.98 | 301.98 | 301.98 | 301.98 | +13.415% | 2 | 4 | -83.860% |
| 2026-06-04 | 278.09 | 278.09 | 266.26 | 266.26 | -4.182% | 3 | 1 | -81.695% |
| 2026-06-03 | 277.88 | 277.88 | 277.88 | 277.88 | 0.000% | 1 | 0 | -82.460% |