SPXW261130P07625000
SPX Weekly Nov 30 2026 7625.00 Put
optionOPRA
EODOct 28, 2026
75.76USD-11.038%(-9.40)390Vol579OI
SPXW261130P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 80.50 | 80.69 | 75.76 | 75.76 | -11.038% | 390 | 230 | 0.000% |
| 2026-10-27 | 84.17 | 85.16 | 84.17 | 85.16 | -16.877% | 4 | 232 | -11.038% |
| 2026-10-26 | 113.89 | 113.89 | 95.53 | 102.45 | -21.464% | 25 | 232 | -26.052% |
| 2026-10-23 | 136.43 | 144.48 | 120.60 | 130.45 | +10.103% | 64 | 183 | -41.924% |
| 2026-10-22 | 111.68 | 124.70 | 111.68 | 118.48 | +52.445% | 18 | 178 | -36.057% |
| 2026-10-21 | 87.00 | 93.57 | 77.72 | 77.72 | -14.235% | 7 | 179 | -2.522% |
| 2026-10-20 | 110.44 | 110.44 | 90.62 | 90.62 | -8.186% | 16 | 174 | -16.398% |
| 2026-10-19 | 99.30 | 100.61 | 98.70 | 98.70 | -24.518% | 15 | 167 | -23.242% |
| 2026-10-16 | 89.96 | 139.00 | 86.58 | 130.76 | +42.518% | 39 | 171 | -42.062% |
| 2026-10-15 | 111.15 | 111.15 | 91.75 | 91.75 | -9.302% | 11 | 170 | -17.428% |
| 2026-10-14 | 86.50 | 101.48 | 86.50 | 101.16 | +33.987% | 12 | 162 | -25.109% |
| 2026-10-13 | 76.10 | 79.65 | 75.50 | 75.50 | -2.164% | 8 | 165 | +0.344% |
| 2026-10-12 | 75.75 | 77.17 | 73.43 | 77.17 | -1.380% | 13 | 164 | -1.827% |
| 2026-10-09 | 80.57 | 80.57 | 78.25 | 78.25 | -23.494% | 4 | 164 | -3.182% |
| 2026-10-08 | 90.83 | 102.28 | 88.30 | 102.28 | +19.808% | 6 | 167 | -25.929% |
| 2026-10-07 | 94.32 | 94.32 | 85.08 | 85.37 | +6.460% | 4 | 166 | -11.257% |
| 2026-10-06 | 85.42 | 85.42 | 78.20 | 80.19 | -13.959% | 57 | 150 | -5.524% |
| 2026-10-05 | 107.98 | 107.98 | 93.20 | 93.20 | -18.957% | 5 | 148 | -18.712% |
| 2026-10-02 | 113.07 | 115.00 | 107.60 | 115.00 | -15.385% | 8 | 147 | -34.122% |
| 2026-10-01 | 139.03 | 156.90 | 135.91 | 135.91 | -0.629% | 14 | 151 | -44.257% |
| 2026-09-30 | 124.69 | 136.78 | 118.05 | 136.77 | +1.101% | 17 | 146 | -44.608% |
| 2026-09-29 | 131.67 | 139.45 | 131.67 | 135.28 | +1.607% | 10 | 143 | -43.998% |
| 2026-09-28 | 127.10 | 133.14 | 127.10 | 133.14 | +19.946% | 8 | 147 | -43.097% |
| 2026-09-25 | 114.63 | 115.66 | 111.00 | 111.00 | -19.977% | 69 | 120 | -31.748% |
| 2026-09-24 | 138.71 | 138.71 | 138.71 | 138.71 | +7.303% | 1 | 119 | -45.382% |
| 2026-09-23 | 121.98 | 129.27 | 121.98 | 129.27 | +16.817% | 16 | 118 | -41.394% |
| 2026-09-22 | 108.85 | 110.66 | 108.85 | 110.66 | -2.562% | 3 | 115 | -31.538% |
| 2026-09-21 | 131.50 | 131.50 | 111.95 | 113.57 | -24.638% | 11 | 112 | -33.292% |
| 2026-09-18 | 164.99 | 164.99 | 150.70 | 150.70 | -5.280% | 24 | 99 | -49.728% |
| 2026-09-17 | 162.63 | 162.65 | 157.72 | 159.10 | -17.620% | 30 | 74 | -52.382% |
| 2026-09-16 | 175.10 | 193.13 | 175.10 | 193.13 | +19.069% | 15 | 74 | -60.773% |
| 2026-09-11 | 159.93 | 162.20 | 159.93 | 162.20 | -14.474% | 4 | 72 | -53.292% |
| 2026-09-10 | 189.65 | 189.65 | 189.65 | 189.65 | +9.643% | 1 | 72 | -60.053% |
| 2026-09-09 | 177.30 | 177.30 | 172.97 | 172.97 | +25.668% | 15 | 57 | -56.200% |
| 2026-09-03 | 151.05 | 151.05 | 137.64 | 137.64 | -16.829% | 22 | 34 | -44.958% |
| 2026-09-02 | 164.14 | 165.49 | 164.14 | 165.49 | -10.874% | 9 | 30 | -54.221% |
| 2026-09-01 | 178.61 | 185.68 | 168.09 | 185.68 | +14.674% | 24 | 32 | -59.199% |
| 2026-08-31 | 166.55 | 166.55 | 161.92 | 161.92 | +4.075% | 14 | 34 | -53.211% |
| 2026-08-28 | 152.29 | 157.80 | 150.08 | 155.58 | +0.849% | 19 | 34 | -51.305% |
| 2026-08-27 | 152.65 | 154.27 | 152.65 | 154.27 | -9.673% | 6 | 34 | -50.891% |
| 2026-08-26 | 178.65 | 178.65 | 170.79 | 170.79 | -4.078% | 13 | 34 | -55.641% |
| 2026-08-25 | 181.05 | 181.05 | 178.05 | 178.05 | -4.536% | 8 | 34 | -57.450% |
| 2026-08-24 | 189.97 | 189.97 | 182.14 | 186.51 | +2.789% | 25 | 32 | -59.380% |
| 2026-08-21 | 184.84 | 184.84 | 180.04 | 181.45 | +4.222% | 10 | 32 | -58.247% |
| 2026-08-19 | 175.89 | 175.89 | 174.10 | 174.10 | -6.993% | 15 | 36 | -56.485% |
| 2026-08-18 | 187.19 | 187.19 | 187.19 | 187.19 | +17.008% | 2 | 37 | -59.528% |
| 2026-08-17 | 159.99 | 159.99 | 159.98 | 159.98 | -1.155% | 13 | 21 | -52.644% |
| 2026-08-14 | 163.03 | 163.40 | 161.85 | 161.85 | -1.166% | 5 | 17 | -53.191% |
| 2026-08-13 | 158.43 | 163.76 | 158.43 | 163.76 | -4.200% | 3 | 15 | -53.737% |
| 2026-08-12 | 170.94 | 170.94 | 170.94 | 170.94 | -3.815% | 1 | 16 | -55.680% |
| 2026-08-10 | 177.72 | 177.72 | 177.72 | 177.72 | -2.790% | 1 | 15 | -57.371% |
| 2026-08-05 | 182.82 | 182.82 | 182.82 | 182.82 | -44.184% | 1 | 15 | -58.560% |
| 2026-07-29 | 327.54 | 327.54 | 327.54 | 327.54 | +8.271% | 1 | 15 | -76.870% |
| 2026-07-28 | 302.52 | 302.52 | 302.52 | 302.52 | +10.284% | 1 | 15 | -74.957% |
| 2026-07-14 | 274.31 | 274.31 | 274.31 | 274.31 | -10.680% | 1 | 14 | -72.382% |
| 2026-07-08 | 309.31 | 309.37 | 307.11 | 307.11 | +7.156% | 3 | 13 | -75.331% |
| 2026-07-07 | 286.60 | 286.60 | 286.60 | 286.60 | -8.744% | 1 | 13 | -73.566% |
| 2026-07-02 | 314.06 | 314.06 | 314.06 | 314.06 | +0.541% | 1 | 13 | -75.877% |
| 2026-06-30 | 312.37 | 312.37 | 312.37 | 312.37 | -16.528% | 4 | 9 | -75.747% |
| 2026-06-23 | 373.51 | 374.22 | 373.51 | 374.22 | +19.865% | 2 | 10 | -79.755% |
| 2026-06-15 | 312.20 | 312.20 | 312.20 | 312.20 | -13.518% | 5 | 9 | -75.734% |
| 2026-06-12 | 361.00 | 361.00 | 361.00 | 361.00 | -3.243% | 4 | 9 | -79.014% |
| 2026-06-05 | 373.40 | 373.40 | 373.10 | 373.10 | 0.000% | 9 | 0 | -79.694% |