SPXW261130P07650000
SPX Weekly Nov 30 2026 7650.00 Put
optionOPRA
EODOct 28, 2026
82.13USD-7.292%(-6.46)587Vol2,026OI
SPXW261130P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 88.47 | 90.10 | 68.57 | 82.13 | -7.292% | 587 | 1,563 | 0.000% |
| 2026-10-27 | 98.54 | 108.56 | 88.59 | 88.59 | -20.383% | 1,025 | 2,099 | -7.292% |
| 2026-10-26 | 121.77 | 125.13 | 104.30 | 111.27 | -19.223% | 262 | 1,945 | -26.189% |
| 2026-10-23 | 148.71 | 151.80 | 126.30 | 137.75 | +7.870% | 74 | 1,922 | -40.377% |
| 2026-10-22 | 115.00 | 138.13 | 108.80 | 127.70 | +50.803% | 78 | 1,911 | -35.685% |
| 2026-10-21 | 91.54 | 98.85 | 82.70 | 84.68 | -13.548% | 135 | 1,942 | -3.011% |
| 2026-10-20 | 118.09 | 119.76 | 97.95 | 97.95 | -9.137% | 25 | 1,944 | -16.151% |
| 2026-10-19 | 108.82 | 110.14 | 105.65 | 107.80 | -18.825% | 26 | 1,955 | -23.813% |
| 2026-10-16 | 90.42 | 152.47 | 90.42 | 132.80 | +40.203% | 1,063 | 1,223 | -38.155% |
| 2026-10-15 | 118.71 | 127.99 | 94.72 | 94.72 | -19.312% | 35 | 1,220 | -13.292% |
| 2026-10-14 | 87.85 | 117.39 | 87.85 | 117.39 | +48.388% | 17 | 1,215 | -30.037% |
| 2026-10-13 | 79.13 | 85.70 | 79.11 | 79.11 | -2.466% | 37 | 1,136 | +3.817% |
| 2026-10-12 | 80.95 | 82.50 | 78.97 | 81.11 | -2.978% | 112 | 1,201 | +1.258% |
| 2026-10-09 | 88.38 | 88.38 | 83.60 | 83.60 | -18.447% | 14 | 1,197 | -1.758% |
| 2026-10-08 | 99.07 | 109.62 | 99.07 | 102.51 | +13.976% | 5 | 1,193 | -19.881% |
| 2026-10-07 | 100.52 | 102.97 | 89.94 | 89.94 | +4.947% | 94 | 1,154 | -8.684% |
| 2026-10-06 | 91.70 | 91.70 | 83.11 | 85.70 | -15.073% | 36 | 1,144 | -4.166% |
| 2026-10-05 | 107.63 | 107.77 | 98.46 | 100.91 | -17.490% | 141 | 1,049 | -18.611% |
| 2026-10-02 | 120.11 | 126.18 | 116.25 | 122.30 | -13.946% | 20 | 1,050 | -32.845% |
| 2026-10-01 | 164.50 | 169.04 | 142.12 | 142.12 | +2.688% | 19 | 1,045 | -42.211% |
| 2026-09-30 | 133.00 | 138.40 | 125.18 | 138.40 | -4.142% | 52 | 1,047 | -40.658% |
| 2026-09-29 | 139.47 | 149.13 | 138.99 | 144.38 | +3.387% | 28 | 1,028 | -43.115% |
| 2026-09-28 | 135.10 | 139.65 | 130.74 | 139.65 | +15.346% | 19 | 1,019 | -41.189% |
| 2026-09-25 | 138.44 | 138.44 | 117.89 | 121.07 | -17.533% | 10 | 1,018 | -32.163% |
| 2026-09-24 | 146.81 | 146.81 | 146.81 | 146.81 | +11.515% | 1 | 1,018 | -44.057% |
| 2026-09-23 | 131.07 | 131.65 | 131.07 | 131.65 | +11.313% | 4 | 1,014 | -37.615% |
| 2026-09-22 | 115.62 | 118.27 | 115.62 | 118.27 | +0.638% | 9 | 1,014 | -30.557% |
| 2026-09-21 | 140.39 | 140.39 | 117.52 | 117.52 | -24.424% | 22 | 1,007 | -30.114% |
| 2026-09-18 | 174.03 | 174.03 | 155.50 | 155.50 | -7.220% | 8 | 1,007 | -47.183% |
| 2026-09-17 | 168.28 | 168.28 | 167.60 | 167.60 | -22.985% | 3 | 1,006 | -50.996% |
| 2026-09-16 | 186.51 | 222.87 | 179.60 | 217.62 | +8.881% | 8 | 1,005 | -62.260% |
| 2026-09-15 | 198.20 | 199.87 | 198.18 | 199.87 | +18.723% | 311 | 864 | -58.908% |
| 2026-09-11 | 168.35 | 168.35 | 168.35 | 168.35 | -5.897% | 1 | 864 | -51.215% |
| 2026-09-09 | 178.90 | 178.90 | 178.90 | 178.90 | +9.903% | 1 | 868 | -54.092% |
| 2026-09-08 | 153.57 | 162.78 | 153.57 | 162.78 | +11.007% | 11 | 868 | -49.545% |
| 2026-09-04 | 146.64 | 146.64 | 146.64 | 146.64 | +2.725% | 2 | 866 | -43.992% |
| 2026-09-03 | 156.40 | 163.09 | 141.59 | 142.75 | -16.433% | 506 | 478 | -42.466% |
| 2026-09-02 | 170.82 | 170.82 | 170.82 | 170.82 | -9.834% | 350 | 127 | -51.920% |
| 2026-09-01 | 178.94 | 190.03 | 176.50 | 189.45 | +10.447% | 35 | 137 | -56.648% |
| 2026-08-31 | 169.04 | 172.34 | 168.65 | 171.53 | +7.340% | 16 | 134 | -52.119% |
| 2026-08-28 | 159.80 | 159.80 | 159.80 | 159.80 | +0.333% | 5 | 135 | -48.605% |
| 2026-08-27 | 173.39 | 173.39 | 158.95 | 159.27 | -13.534% | 16 | 133 | -48.433% |
| 2026-08-26 | 187.20 | 187.20 | 184.20 | 184.20 | -0.888% | 10 | 131 | -55.413% |
| 2026-08-25 | 185.85 | 185.85 | 185.85 | 185.85 | -3.505% | 2 | 129 | -55.808% |
| 2026-08-24 | 189.92 | 192.60 | 189.92 | 192.60 | +3.626% | 2 | 129 | -57.357% |
| 2026-08-21 | 192.53 | 192.53 | 184.83 | 185.86 | -9.478% | 9 | 130 | -55.811% |
| 2026-08-20 | 193.15 | 205.32 | 192.06 | 205.32 | +13.455% | 13 | 130 | -59.999% |
| 2026-08-19 | 176.17 | 180.97 | 176.17 | 180.97 | -5.370% | 4 | 129 | -54.617% |
| 2026-08-18 | 192.36 | 192.36 | 191.24 | 191.24 | +7.680% | 34 | 112 | -57.054% |
| 2026-08-17 | 177.60 | 177.60 | 177.60 | 177.60 | +5.008% | 1 | 114 | -53.756% |
| 2026-08-14 | 169.78 | 170.12 | 169.13 | 169.13 | -1.846% | 7 | 112 | -51.440% |
| 2026-08-13 | 164.09 | 172.31 | 164.09 | 172.31 | -4.309% | 9 | 106 | -52.336% |
| 2026-08-12 | 180.07 | 180.07 | 180.07 | 180.07 | -1.891% | 5 | 103 | -54.390% |
| 2026-08-11 | 183.37 | 183.54 | 183.37 | 183.54 | -1.650% | 6 | 97 | -55.252% |
| 2026-08-10 | 186.62 | 186.62 | 186.62 | 186.62 | -0.416% | 2 | 97 | -55.991% |
| 2026-08-07 | 193.08 | 194.40 | 187.40 | 187.40 | -2.548% | 76 | 21 | -56.174% |
| 2026-08-05 | 192.30 | 192.30 | 192.30 | 192.30 | -1.369% | 1 | 21 | -57.291% |
| 2026-08-04 | 210.94 | 210.94 | 194.65 | 194.97 | -34.254% | 7 | 21 | -57.876% |
| 2026-07-31 | 296.25 | 296.55 | 296.25 | 296.55 | -14.438% | 3 | 18 | -72.305% |
| 2026-07-29 | 360.09 | 360.09 | 346.59 | 346.59 | +7.851% | 6 | 16 | -76.303% |
| 2026-07-17 | 320.42 | 321.36 | 320.42 | 321.36 | +13.032% | 2 | 15 | -74.443% |
| 2026-07-13 | 284.31 | 284.31 | 284.31 | 284.31 | -5.419% | 1 | 15 | -71.113% |
| 2026-07-09 | 300.60 | 300.60 | 300.60 | 300.60 | +1.267% | 1 | 15 | -72.678% |
| 2026-07-06 | 296.84 | 296.84 | 296.84 | 296.84 | -3.873% | 1 | 14 | -72.332% |
| 2026-06-15 | 318.70 | 318.70 | 308.80 | 308.80 | -6.180% | 12 | 2 | -73.403% |
| 2026-06-03 | 329.14 | 329.14 | 329.14 | 329.14 | +5.622% | 1 | 2 | -75.047% |
| 2026-06-02 | 311.62 | 311.62 | 311.62 | 311.62 | 0.000% | 2 | 0 | -73.644% |