SPXW261130P07550000
SPX Weekly Nov 30 2026 7550.00 Put
optionOPRA
EODOct 28, 2026
64.96USD-1.992%(-1.32)539Vol826OI
SPXW261130P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.45 | 64.96 | 59.93 | 64.96 | -1.992% | 539 | 1,056 | 0.000% |
| 2026-10-27 | 73.21 | 74.70 | 66.28 | 66.28 | -21.553% | 32 | 1,047 | -1.992% |
| 2026-10-26 | 91.33 | 91.35 | 76.21 | 84.49 | -23.261% | 40 | 1,032 | -23.115% |
| 2026-10-23 | 115.70 | 117.82 | 95.50 | 110.10 | +4.658% | 62 | 1,070 | -40.999% |
| 2026-10-22 | 102.48 | 106.58 | 97.80 | 105.20 | +67.543% | 7 | 1,066 | -38.251% |
| 2026-10-21 | 68.74 | 76.09 | 62.20 | 62.79 | -18.146% | 208 | 1,155 | +3.456% |
| 2026-10-20 | 90.91 | 91.27 | 72.95 | 76.71 | -5.366% | 48 | 1,170 | -15.317% |
| 2026-10-19 | 86.16 | 88.30 | 74.67 | 81.06 | -24.623% | 199 | 1,067 | -19.862% |
| 2026-10-16 | 69.53 | 121.60 | 67.80 | 107.54 | +51.529% | 503 | 869 | -39.595% |
| 2026-10-15 | 94.31 | 99.24 | 70.97 | 70.97 | -19.104% | 243 | 796 | -8.468% |
| 2026-10-14 | 65.50 | 91.10 | 65.30 | 87.73 | +38.572% | 119 | 760 | -25.955% |
| 2026-10-13 | 61.20 | 63.31 | 61.20 | 63.31 | +0.572% | 5 | 760 | +2.606% |
| 2026-10-12 | 62.95 | 62.95 | 62.95 | 62.95 | -2.554% | 1 | 767 | +3.193% |
| 2026-10-09 | 71.77 | 71.77 | 64.58 | 64.60 | -20.785% | 9 | 763 | +0.557% |
| 2026-10-08 | 76.05 | 85.76 | 76.05 | 81.55 | +10.937% | 58 | 719 | -20.343% |
| 2026-10-07 | 76.10 | 76.10 | 73.00 | 73.51 | +11.143% | 33 | 729 | -11.631% |
| 2026-10-06 | 68.20 | 68.45 | 65.05 | 66.14 | -15.895% | 20 | 742 | -1.784% |
| 2026-10-05 | 85.70 | 86.26 | 77.50 | 78.64 | -17.308% | 16 | 741 | -17.396% |
| 2026-10-02 | 93.60 | 97.70 | 90.00 | 95.10 | -15.751% | 26 | 855 | -31.693% |
| 2026-10-01 | 113.15 | 136.60 | 111.51 | 112.88 | +8.434% | 259 | 855 | -42.452% |
| 2026-09-30 | 101.95 | 104.10 | 98.60 | 104.10 | -11.064% | 105 | 779 | -37.598% |
| 2026-09-29 | 110.13 | 119.13 | 109.76 | 117.05 | +9.056% | 148 | 723 | -44.502% |
| 2026-09-28 | 106.49 | 107.80 | 105.68 | 107.33 | +9.845% | 33 | 179 | -39.476% |
| 2026-09-25 | 97.71 | 97.71 | 97.71 | 97.71 | -10.432% | 2 | 177 | -33.518% |
| 2026-09-24 | 114.77 | 121.62 | 109.09 | 109.09 | -0.574% | 31 | 168 | -40.453% |
| 2026-09-23 | 95.80 | 111.55 | 95.80 | 109.72 | +20.347% | 10 | 160 | -40.795% |
| 2026-09-22 | 91.17 | 91.17 | 91.17 | 91.17 | -4.243% | 2 | 162 | -28.748% |
| 2026-09-21 | 110.13 | 110.13 | 95.21 | 95.21 | -23.869% | 10 | 167 | -31.772% |
| 2026-09-18 | 135.20 | 135.20 | 125.06 | 125.06 | -9.047% | 2 | 166 | -48.057% |
| 2026-09-17 | 135.84 | 143.10 | 135.84 | 137.50 | -20.886% | 6 | 166 | -52.756% |
| 2026-09-16 | 154.45 | 180.62 | 149.78 | 173.80 | +6.079% | 15 | 156 | -62.624% |
| 2026-09-15 | 154.38 | 164.56 | 154.38 | 163.84 | +1.449% | 5 | 154 | -60.352% |
| 2026-09-14 | 156.83 | 161.50 | 156.83 | 161.50 | +17.369% | 35 | 164 | -59.777% |
| 2026-09-11 | 137.60 | 137.60 | 137.60 | 137.60 | -19.598% | 2 | 162 | -52.791% |
| 2026-09-10 | 169.09 | 173.80 | 164.05 | 171.14 | +13.158% | 86 | 185 | -62.043% |
| 2026-09-09 | 154.15 | 155.77 | 151.24 | 151.24 | +8.400% | 4 | 186 | -57.048% |
| 2026-09-08 | 132.36 | 139.52 | 132.36 | 139.52 | +12.154% | 47 | 141 | -53.440% |
| 2026-09-04 | 120.49 | 124.40 | 120.49 | 124.40 | -4.980% | 7 | 134 | -47.781% |
| 2026-09-03 | 130.79 | 131.38 | 130.20 | 130.92 | -8.268% | 62 | 73 | -50.382% |
| 2026-09-02 | 142.72 | 142.72 | 142.72 | 142.72 | -9.814% | 1 | 74 | -54.484% |
| 2026-09-01 | 153.60 | 158.25 | 144.25 | 158.25 | +15.671% | 31 | 63 | -58.951% |
| 2026-08-31 | 143.50 | 143.50 | 136.81 | 136.81 | -1.306% | 10 | 57 | -52.518% |
| 2026-08-28 | 132.05 | 139.40 | 123.29 | 138.62 | -6.798% | 9 | 64 | -53.138% |
| 2026-08-26 | 149.23 | 149.23 | 148.73 | 148.73 | -6.694% | 6 | 64 | -56.324% |
| 2026-08-25 | 159.40 | 159.40 | 159.40 | 159.40 | -2.269% | 1 | 63 | -59.247% |
| 2026-08-24 | 163.10 | 163.10 | 163.10 | 163.10 | +1.861% | 3 | 60 | -60.172% |
| 2026-08-21 | 158.40 | 160.12 | 158.40 | 160.12 | -2.055% | 6 | 54 | -59.430% |
| 2026-08-20 | 163.48 | 163.48 | 163.48 | 163.48 | +7.922% | 1 | 54 | -60.264% |
| 2026-08-19 | 151.48 | 151.48 | 151.48 | 151.48 | -7.679% | 1 | 54 | -57.116% |
| 2026-08-18 | 161.20 | 164.08 | 161.20 | 164.08 | +14.294% | 14 | 56 | -60.410% |
| 2026-08-17 | 143.50 | 143.56 | 143.50 | 143.56 | +0.049% | 4 | 57 | -54.751% |
| 2026-08-14 | 143.49 | 143.49 | 143.49 | 143.49 | -1.921% | 6 | 63 | -54.729% |
| 2026-08-13 | 146.30 | 146.30 | 146.30 | 146.30 | -4.317% | 4 | 67 | -55.598% |
| 2026-08-12 | 154.00 | 154.00 | 152.90 | 152.90 | -6.768% | 11 | 57 | -57.515% |
| 2026-08-11 | 162.77 | 164.00 | 162.19 | 164.00 | +2.693% | 15 | 45 | -60.390% |
| 2026-08-10 | 157.91 | 160.13 | 157.91 | 159.70 | -5.843% | 10 | 38 | -59.324% |
| 2026-08-06 | 169.61 | 169.61 | 169.61 | 169.61 | +2.384% | 1 | 39 | -61.700% |
| 2026-08-05 | 161.00 | 165.66 | 161.00 | 165.66 | -0.921% | 9 | 34 | -60.787% |
| 2026-08-04 | 181.50 | 181.50 | 167.20 | 167.20 | -17.330% | 3 | 33 | -61.148% |
| 2026-08-03 | 202.25 | 202.25 | 202.25 | 202.25 | -14.706% | 1 | 33 | -67.881% |
| 2026-07-31 | 254.32 | 254.55 | 237.12 | 237.12 | -21.928% | 4 | 30 | -72.605% |
| 2026-07-30 | 292.23 | 307.18 | 292.23 | 303.72 | -4.760% | 8 | 24 | -78.612% |
| 2026-07-23 | 310.00 | 318.90 | 310.00 | 318.90 | +25.108% | 2 | 23 | -79.630% |
| 2026-07-21 | 254.90 | 254.90 | 254.90 | 254.90 | -10.593% | 1 | 23 | -74.515% |
| 2026-07-17 | 286.28 | 286.28 | 281.00 | 285.10 | +13.536% | 8 | 22 | -77.215% |
| 2026-07-16 | 251.22 | 251.22 | 251.11 | 251.11 | +2.369% | 2 | 21 | -74.131% |
| 2026-07-14 | 247.01 | 247.01 | 244.00 | 245.30 | -0.805% | 14 | 21 | -73.518% |
| 2026-07-13 | 247.29 | 247.29 | 247.29 | 247.29 | -1.439% | 1 | 20 | -73.731% |
| 2026-07-09 | 251.50 | 251.50 | 250.90 | 250.90 | -9.094% | 4 | 17 | -74.109% |
| 2026-07-07 | 276.00 | 276.00 | 276.00 | 276.00 | +10.488% | 2 | 17 | -76.464% |
| 2026-07-06 | 249.80 | 249.80 | 249.80 | 249.80 | -6.725% | 2 | 15 | -73.995% |
| 2026-07-01 | 265.96 | 267.81 | 265.96 | 267.81 | -18.845% | 2 | 15 | -75.744% |
| 2026-06-25 | 330.00 | 330.00 | 330.00 | 330.00 | -0.347% | 5 | 10 | -80.315% |
| 2026-06-23 | 331.22 | 331.22 | 331.15 | 331.15 | +7.884% | 2 | 10 | -80.384% |
| 2026-06-17 | 303.50 | 306.95 | 303.50 | 306.95 | -9.256% | 5 | 5 | -78.837% |
| 2026-06-12 | 338.26 | 338.26 | 338.26 | 338.26 | -0.151% | 1 | 4 | -80.796% |
| 2026-06-08 | 338.77 | 338.77 | 338.77 | 338.77 | +21.197% | 3 | 1 | -80.825% |
| 2026-06-04 | 279.52 | 279.52 | 279.52 | 279.52 | 0.000% | 1 | 0 | -76.760% |