SPXW261130P07575000
SPX Weekly Nov 30 2026 7575.00 Put
optionOPRA
EODOct 28, 2026
64.26USD-14.434%(-10.84)80Vol1,546OI
SPXW261130P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.52 | 69.30 | 61.95 | 64.26 | -14.434% | 80 | 1,617 | 0.000% |
| 2026-10-27 | 72.52 | 75.10 | 72.52 | 75.10 | -15.409% | 301 | 1,288 | -14.434% |
| 2026-10-26 | 87.94 | 92.09 | 81.90 | 88.78 | -24.391% | 121 | 1,369 | -27.619% |
| 2026-10-23 | 123.88 | 127.01 | 115.48 | 117.42 | +6.629% | 26 | 1,332 | -45.273% |
| 2026-10-22 | 94.97 | 110.12 | 94.97 | 110.12 | +62.972% | 93 | 1,401 | -41.645% |
| 2026-10-21 | 75.20 | 81.03 | 67.57 | 67.57 | -17.718% | 20 | 1,394 | -4.899% |
| 2026-10-20 | 80.47 | 82.12 | 80.47 | 82.12 | -11.298% | 4 | 1,391 | -21.749% |
| 2026-10-19 | 89.60 | 92.58 | 86.58 | 92.58 | -17.154% | 10 | 1,384 | -30.590% |
| 2026-10-16 | 76.72 | 127.02 | 75.33 | 111.75 | +34.025% | 115 | 1,384 | -42.497% |
| 2026-10-15 | 105.80 | 106.35 | 83.38 | 83.38 | -11.552% | 10 | 1,373 | -22.931% |
| 2026-10-14 | 75.48 | 96.95 | 75.48 | 94.27 | +37.822% | 127 | 1,374 | -31.834% |
| 2026-10-12 | 65.61 | 68.40 | 65.61 | 68.40 | -0.204% | 15 | 1,382 | -6.053% |
| 2026-10-09 | 75.50 | 77.34 | 68.54 | 68.54 | -16.466% | 38 | 1,349 | -6.245% |
| 2026-10-08 | 95.96 | 95.96 | 81.75 | 82.05 | +8.892% | 1,230 | 141 | -21.682% |
| 2026-10-07 | 83.62 | 83.62 | 75.35 | 75.35 | +7.889% | 2 | 141 | -14.718% |
| 2026-10-06 | 76.10 | 76.10 | 69.15 | 69.84 | -15.160% | 23 | 154 | -7.990% |
| 2026-10-05 | 89.20 | 89.20 | 82.32 | 82.32 | -14.579% | 27 | 167 | -21.939% |
| 2026-10-02 | 96.37 | 96.37 | 96.37 | 96.37 | -21.841% | 3 | 170 | -33.319% |
| 2026-10-01 | 125.30 | 135.30 | 123.30 | 123.30 | +16.321% | 5 | 169 | -47.883% |
| 2026-09-30 | 104.85 | 106.65 | 104.85 | 106.00 | -14.619% | 4 | 167 | -39.377% |
| 2026-09-29 | 124.15 | 124.15 | 124.15 | 124.15 | +24.212% | 1 | 166 | -48.240% |
| 2026-09-25 | 103.29 | 103.29 | 99.95 | 99.95 | -16.297% | 16 | 150 | -35.708% |
| 2026-09-24 | 121.25 | 122.60 | 119.41 | 119.41 | +7.683% | 8 | 146 | -46.185% |
| 2026-09-23 | 110.89 | 110.89 | 110.89 | 110.89 | +14.662% | 8 | 138 | -42.051% |
| 2026-09-22 | 98.80 | 98.80 | 95.48 | 96.71 | -3.125% | 7 | 137 | -33.554% |
| 2026-09-21 | 115.50 | 115.50 | 99.83 | 99.83 | -27.200% | 38 | 131 | -35.631% |
| 2026-09-18 | 144.90 | 147.60 | 136.39 | 137.13 | -5.493% | 32 | 114 | -53.139% |
| 2026-09-17 | 147.30 | 147.30 | 145.10 | 145.10 | -21.483% | 4 | 114 | -55.713% |
| 2026-09-16 | 159.09 | 201.56 | 157.70 | 184.80 | +7.305% | 19 | 120 | -65.227% |
| 2026-09-15 | 164.42 | 176.83 | 164.42 | 172.22 | +6.296% | 6 | 116 | -62.687% |
| 2026-09-14 | 162.02 | 162.02 | 162.02 | 162.02 | +11.977% | 1 | 115 | -60.338% |
| 2026-09-11 | 148.71 | 150.10 | 144.38 | 144.69 | -19.897% | 20 | 98 | -55.588% |
| 2026-09-10 | 180.63 | 180.63 | 180.63 | 180.63 | +12.964% | 1 | 97 | -64.425% |
| 2026-09-09 | 159.90 | 159.90 | 159.90 | 159.90 | +14.854% | 2 | 95 | -59.812% |
| 2026-09-08 | 133.93 | 142.70 | 133.93 | 139.22 | +6.413% | 15 | 80 | -53.843% |
| 2026-09-04 | 123.28 | 130.83 | 123.28 | 130.83 | +6.617% | 14 | 75 | -50.883% |
| 2026-09-03 | 140.69 | 140.69 | 122.63 | 122.71 | -16.807% | 11 | 81 | -47.633% |
| 2026-09-02 | 148.74 | 148.74 | 147.50 | 147.50 | -9.398% | 6 | 78 | -56.434% |
| 2026-09-01 | 162.80 | 162.80 | 162.80 | 162.80 | +11.752% | 2 | 76 | -60.528% |
| 2026-08-31 | 149.68 | 149.68 | 145.68 | 145.68 | +3.790% | 7 | 73 | -55.890% |
| 2026-08-28 | 136.49 | 142.34 | 134.51 | 140.36 | -1.550% | 23 | 71 | -54.218% |
| 2026-08-27 | 142.06 | 142.57 | 137.86 | 142.57 | -8.662% | 18 | 69 | -54.927% |
| 2026-08-26 | 161.81 | 163.38 | 156.09 | 156.09 | -4.051% | 12 | 69 | -58.831% |
| 2026-08-25 | 162.68 | 162.68 | 162.68 | 162.68 | -4.614% | 4 | 69 | -60.499% |
| 2026-08-24 | 166.45 | 170.55 | 166.45 | 170.55 | +3.364% | 6 | 66 | -62.322% |
| 2026-08-21 | 168.75 | 170.90 | 165.00 | 165.00 | -3.874% | 14 | 60 | -61.055% |
| 2026-08-20 | 170.14 | 171.65 | 170.14 | 171.65 | +9.870% | 2 | 59 | -62.563% |
| 2026-08-19 | 156.23 | 156.23 | 156.23 | 156.23 | -0.268% | 2 | 57 | -58.868% |
| 2026-08-17 | 156.65 | 156.65 | 156.65 | 156.65 | +5.346% | 2 | 56 | -58.979% |
| 2026-08-13 | 148.70 | 148.70 | 148.70 | 148.70 | -8.357% | 2 | 54 | -56.785% |
| 2026-08-12 | 162.26 | 162.26 | 162.26 | 162.26 | -3.053% | 2 | 54 | -60.397% |
| 2026-08-11 | 167.37 | 167.37 | 167.37 | 167.37 | +4.138% | 5 | 54 | -61.606% |
| 2026-08-10 | 160.72 | 160.72 | 160.72 | 160.72 | -3.564% | 2 | 54 | -60.017% |
| 2026-08-07 | 166.66 | 166.66 | 166.66 | 166.66 | -20.800% | 2 | 54 | -61.442% |
| 2026-08-03 | 209.55 | 210.43 | 209.55 | 210.43 | -36.270% | 2 | 53 | -69.463% |
| 2026-07-29 | 330.19 | 330.19 | 330.19 | 330.19 | +17.089% | 1 | 51 | -80.538% |
| 2026-07-28 | 282.29 | 282.29 | 282.00 | 282.00 | -12.212% | 2 | 50 | -77.213% |
| 2026-07-23 | 300.78 | 321.23 | 300.78 | 321.23 | +15.169% | 2 | 49 | -79.996% |
| 2026-07-17 | 278.92 | 278.92 | 278.92 | 278.92 | +10.762% | 1 | 48 | -76.961% |
| 2026-07-16 | 250.40 | 251.82 | 250.40 | 251.82 | -0.835% | 3 | 45 | -74.482% |
| 2026-07-14 | 253.94 | 253.94 | 253.94 | 253.94 | -7.514% | 2 | 45 | -74.695% |
| 2026-07-09 | 274.57 | 274.57 | 274.57 | 274.57 | -3.936% | 4 | 41 | -76.596% |
| 2026-06-30 | 286.38 | 286.38 | 285.82 | 285.82 | -17.676% | 2 | 40 | -77.517% |
| 2026-06-23 | 346.54 | 347.19 | 346.54 | 347.19 | +6.174% | 2 | 39 | -81.491% |
| 2026-06-09 | 327.00 | 327.00 | 327.00 | 327.00 | -7.554% | 7 | 33 | -80.349% |
| 2026-06-08 | 354.53 | 354.53 | 353.72 | 353.72 | -2.645% | 2 | 32 | -81.833% |
| 2026-06-05 | 314.10 | 363.33 | 314.10 | 363.33 | +22.879% | 10 | 32 | -82.314% |
| 2026-06-04 | 295.07 | 295.95 | 295.07 | 295.68 | +1.246% | 28 | 9 | -78.267% |
| 2026-06-02 | 292.04 | 292.04 | 292.04 | 292.04 | +1.181% | 3 | 6 | -77.996% |
| 2026-06-01 | 290.29 | 290.29 | 288.34 | 288.63 | 0.000% | 6 | 0 | -77.736% |