SPXW261130P07525000
SPX Weekly Nov 30 2026 7525.00 Put
optionOPRA
EODOct 28, 2026
53.23USD-14.062%(-8.71)2Vol602OI
SPXW261130P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.23 | 53.23 | 53.23 | 53.23 | -14.062% | 2 | 602 | 0.000% |
| 2026-10-27 | 74.17 | 74.17 | 61.94 | 61.94 | -20.129% | 12 | 603 | -14.062% |
| 2026-10-26 | 76.37 | 80.26 | 70.92 | 77.55 | -24.223% | 7 | 601 | -31.360% |
| 2026-10-23 | 103.46 | 103.46 | 102.34 | 102.34 | +3.635% | 11 | 604 | -47.987% |
| 2026-10-22 | 79.08 | 98.75 | 79.08 | 98.75 | +70.229% | 12 | 598 | -46.096% |
| 2026-10-21 | 64.34 | 64.34 | 58.01 | 58.01 | -19.375% | 7 | 598 | -8.240% |
| 2026-10-20 | 71.80 | 71.95 | 71.80 | 71.95 | -6.704% | 2 | 598 | -26.018% |
| 2026-10-19 | 77.12 | 77.12 | 77.12 | 77.12 | -15.160% | 1 | 598 | -30.978% |
| 2026-10-16 | 65.04 | 90.90 | 65.04 | 90.90 | +35.429% | 28 | 587 | -41.441% |
| 2026-10-15 | 90.27 | 94.05 | 67.12 | 67.12 | -19.395% | 16 | 583 | -20.694% |
| 2026-10-14 | 61.30 | 85.70 | 61.30 | 83.27 | +38.783% | 39 | 583 | -36.075% |
| 2026-10-13 | 57.27 | 61.80 | 57.27 | 60.00 | +1.266% | 26 | 599 | -11.283% |
| 2026-10-12 | 58.63 | 59.25 | 58.63 | 59.25 | -2.066% | 108 | 649 | -10.160% |
| 2026-10-09 | 67.52 | 67.52 | 60.50 | 60.50 | -19.974% | 3 | 649 | -12.017% |
| 2026-10-08 | 71.50 | 81.20 | 68.80 | 75.60 | +21.602% | 25 | 657 | -29.590% |
| 2026-10-06 | 64.35 | 64.35 | 61.52 | 62.17 | -14.836% | 458 | 250 | -14.380% |
| 2026-10-05 | 76.38 | 76.38 | 73.00 | 73.00 | -16.951% | 104 | 165 | -27.082% |
| 2026-10-02 | 91.32 | 91.32 | 87.90 | 87.90 | -27.625% | 2 | 163 | -39.443% |
| 2026-10-01 | 120.00 | 127.50 | 120.00 | 121.45 | +26.208% | 5 | 163 | -56.171% |
| 2026-09-30 | 95.80 | 96.23 | 95.80 | 96.23 | -4.344% | 3 | 162 | -44.685% |
| 2026-09-28 | 111.44 | 111.44 | 100.60 | 100.60 | +10.793% | 21 | 143 | -47.087% |
| 2026-09-25 | 96.87 | 96.87 | 90.80 | 90.80 | -15.093% | 23 | 121 | -41.377% |
| 2026-09-24 | 111.60 | 116.86 | 103.33 | 106.94 | +5.944% | 12 | 116 | -50.224% |
| 2026-09-23 | 100.94 | 100.94 | 100.94 | 100.94 | +15.071% | 1 | 115 | -47.266% |
| 2026-09-22 | 87.72 | 87.72 | 87.72 | 87.72 | -2.696% | 2 | 113 | -39.318% |
| 2026-09-21 | 105.67 | 105.67 | 90.15 | 90.15 | -29.735% | 16 | 113 | -40.954% |
| 2026-09-18 | 128.30 | 128.30 | 128.30 | 128.30 | +0.984% | 1 | 113 | -58.511% |
| 2026-09-17 | 133.99 | 133.99 | 127.05 | 127.05 | -23.643% | 6 | 112 | -58.103% |
| 2026-09-16 | 147.07 | 184.30 | 147.07 | 166.39 | +11.754% | 12 | 101 | -68.009% |
| 2026-09-15 | 148.89 | 148.89 | 148.89 | 148.89 | +6.327% | 2 | 99 | -64.249% |
| 2026-09-14 | 138.60 | 140.03 | 138.60 | 140.03 | +6.260% | 2 | 97 | -61.987% |
| 2026-09-11 | 131.31 | 131.78 | 131.31 | 131.78 | -19.188% | 4 | 95 | -59.607% |
| 2026-09-10 | 163.07 | 163.07 | 163.07 | 163.07 | +12.711% | 1 | 137 | -67.358% |
| 2026-09-09 | 138.92 | 144.68 | 138.92 | 144.68 | +9.548% | 66 | 193 | -63.208% |
| 2026-09-08 | 132.05 | 132.07 | 132.05 | 132.07 | +10.602% | 50 | 167 | -59.696% |
| 2026-09-04 | 112.12 | 119.41 | 112.12 | 119.41 | +6.912% | 16 | 151 | -55.422% |
| 2026-09-03 | 115.75 | 115.75 | 111.69 | 111.69 | -18.325% | 52 | 101 | -52.341% |
| 2026-09-02 | 137.77 | 137.77 | 136.75 | 136.75 | -7.004% | 2 | 103 | -61.075% |
| 2026-09-01 | 147.01 | 147.05 | 147.01 | 147.05 | +12.630% | 2 | 101 | -63.801% |
| 2026-08-28 | 130.19 | 130.56 | 130.19 | 130.56 | +1.643% | 2 | 101 | -59.229% |
| 2026-08-27 | 128.45 | 128.45 | 128.45 | 128.45 | -14.040% | 9 | 101 | -58.560% |
| 2026-08-25 | 149.43 | 149.43 | 149.43 | 149.43 | -3.842% | 10 | 102 | -64.378% |
| 2026-08-21 | 155.40 | 155.40 | 155.40 | 155.40 | -0.257% | 2 | 102 | -65.746% |
| 2026-08-20 | 155.80 | 155.80 | 155.80 | 155.80 | -0.669% | 11 | 110 | -65.834% |
| 2026-08-18 | 156.85 | 156.85 | 156.85 | 156.85 | +15.153% | 9 | 110 | -66.063% |
| 2026-08-14 | 136.21 | 136.21 | 136.21 | 136.21 | -11.684% | 7 | 110 | -60.921% |
| 2026-08-07 | 154.23 | 154.23 | 154.23 | 154.23 | -3.268% | 2 | 110 | -65.487% |
| 2026-08-05 | 159.02 | 159.47 | 159.02 | 159.44 | -41.925% | 49 | 82 | -66.614% |
| 2026-07-30 | 276.31 | 276.99 | 274.54 | 274.54 | -0.899% | 8 | 82 | -80.611% |
| 2026-07-27 | 287.60 | 287.60 | 277.03 | 277.03 | +5.475% | 20 | 89 | -80.785% |
| 2026-07-20 | 262.65 | 262.65 | 262.65 | 262.65 | +6.734% | 5 | 84 | -79.733% |
| 2026-07-16 | 246.08 | 246.08 | 246.08 | 246.08 | +7.309% | 4 | 84 | -78.369% |
| 2026-07-10 | 228.82 | 229.32 | 228.82 | 229.32 | -13.480% | 11 | 68 | -76.788% |
| 2026-07-08 | 285.97 | 285.97 | 265.05 | 265.05 | +1.149% | 2 | 67 | -79.917% |
| 2026-07-07 | 263.00 | 263.00 | 262.04 | 262.04 | +8.685% | 13 | 56 | -79.686% |
| 2026-07-06 | 250.00 | 250.50 | 241.10 | 241.10 | -4.325% | 3 | 54 | -77.922% |
| 2026-07-02 | 251.00 | 252.00 | 251.00 | 252.00 | -21.250% | 2 | 54 | -78.877% |
| 2026-06-23 | 320.00 | 320.00 | 320.00 | 320.00 | +14.724% | 8 | 54 | -83.366% |
| 2026-06-18 | 278.99 | 278.99 | 278.93 | 278.93 | +2.131% | 2 | 53 | -80.916% |
| 2026-06-16 | 273.11 | 273.11 | 273.11 | 273.11 | +2.766% | 1 | 52 | -80.510% |
| 2026-06-15 | 265.76 | 265.76 | 265.76 | 265.76 | -33.787% | 1 | 52 | -79.971% |
| 2026-06-11 | 401.37 | 401.37 | 401.37 | 401.37 | +19.030% | 6 | 52 | -86.738% |
| 2026-06-05 | 300.30 | 337.20 | 299.90 | 337.20 | +24.658% | 24 | 28 | -84.214% |
| 2026-06-02 | 273.70 | 273.70 | 268.60 | 270.50 | 0.000% | 28 | 0 | -80.322% |