SPXW261130P07725000
SPX Weekly Nov 30 2026 7725.00 Put
optionOPRA
EODOct 28, 2026
92.89USD-17.775%(-20.08)75Vol650OI
SPXW261130P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 109.19 | 112.45 | 87.24 | 92.89 | -17.775% | 75 | 634 | 0.000% |
| 2026-10-27 | 125.60 | 126.90 | 112.63 | 112.97 | -14.111% | 119 | 539 | -17.775% |
| 2026-10-26 | 153.32 | 153.32 | 131.53 | 131.53 | -26.140% | 38 | 536 | -29.377% |
| 2026-10-23 | 184.91 | 184.91 | 177.91 | 178.08 | +6.450% | 42 | 537 | -47.838% |
| 2026-10-22 | 143.47 | 167.29 | 143.36 | 167.29 | +47.133% | 9 | 541 | -44.474% |
| 2026-10-21 | 125.66 | 125.66 | 109.91 | 113.70 | -12.309% | 4 | 542 | -18.303% |
| 2026-10-20 | 118.73 | 129.66 | 118.68 | 129.66 | -4.641% | 60 | 516 | -28.359% |
| 2026-10-19 | 134.28 | 140.26 | 121.68 | 135.97 | -17.414% | 151 | 449 | -31.683% |
| 2026-10-16 | 118.91 | 166.80 | 118.91 | 164.64 | +30.625% | 32 | 418 | -43.580% |
| 2026-10-15 | 146.55 | 146.55 | 125.54 | 126.04 | -4.261% | 16 | 408 | -26.301% |
| 2026-10-14 | 116.10 | 131.65 | 116.10 | 131.65 | +31.256% | 2 | 409 | -29.442% |
| 2026-10-13 | 100.30 | 104.40 | 100.30 | 100.30 | -1.599% | 22 | 412 | -7.388% |
| 2026-10-12 | 98.50 | 102.25 | 98.50 | 101.93 | +0.523% | 56 | 411 | -8.869% |
| 2026-10-09 | 106.29 | 106.29 | 101.40 | 101.40 | -19.300% | 7 | 409 | -8.393% |
| 2026-10-08 | 115.18 | 129.77 | 115.08 | 125.65 | +19.009% | 214 | 200 | -26.072% |
| 2026-10-06 | 110.30 | 110.35 | 103.86 | 105.58 | -10.775% | 19 | 204 | -12.019% |
| 2026-10-05 | 131.68 | 131.68 | 118.33 | 118.33 | -18.556% | 49 | 187 | -21.499% |
| 2026-10-02 | 145.86 | 145.86 | 139.30 | 145.29 | -15.969% | 7 | 183 | -36.066% |
| 2026-10-01 | 202.80 | 202.80 | 172.90 | 172.90 | -3.880% | 3 | 181 | -46.275% |
| 2026-09-29 | 179.88 | 179.88 | 179.88 | 179.88 | +7.193% | 1 | 181 | -48.360% |
| 2026-09-28 | 174.54 | 174.54 | 160.07 | 167.81 | +16.438% | 3 | 181 | -44.646% |
| 2026-09-25 | 153.40 | 164.61 | 144.12 | 144.12 | -9.467% | 49 | 161 | -35.547% |
| 2026-09-24 | 173.60 | 173.60 | 159.19 | 159.19 | +1.634% | 2 | 164 | -41.648% |
| 2026-09-23 | 149.62 | 164.74 | 149.62 | 156.63 | +13.863% | 11 | 159 | -40.695% |
| 2026-09-22 | 137.64 | 137.64 | 137.56 | 137.56 | -1.911% | 3 | 156 | -32.473% |
| 2026-09-21 | 155.73 | 155.73 | 140.20 | 140.24 | -34.030% | 20 | 142 | -33.764% |
| 2026-09-09 | 212.58 | 212.58 | 212.58 | 212.58 | +20.238% | 1 | 142 | -56.304% |
| 2026-09-04 | 176.80 | 176.80 | 176.80 | 176.80 | +7.412% | 1 | 141 | -47.460% |
| 2026-09-03 | 170.15 | 170.19 | 164.60 | 164.60 | -21.679% | 41 | 146 | -43.566% |
| 2026-09-02 | 210.16 | 210.16 | 210.16 | 210.16 | -1.115% | 4 | 146 | -55.800% |
| 2026-09-01 | 217.57 | 217.57 | 212.53 | 212.53 | +11.629% | 21 | 146 | -56.293% |
| 2026-08-31 | 190.69 | 190.69 | 190.39 | 190.39 | +0.837% | 8 | 154 | -51.211% |
| 2026-08-28 | 179.23 | 190.19 | 179.23 | 188.81 | +1.966% | 16 | 151 | -50.802% |
| 2026-08-27 | 198.71 | 203.00 | 185.17 | 185.17 | -14.058% | 18 | 145 | -49.835% |
| 2026-08-21 | 215.46 | 215.46 | 215.46 | 215.46 | -6.199% | 4 | 145 | -56.888% |
| 2026-08-20 | 219.68 | 229.70 | 212.92 | 229.70 | +11.467% | 37 | 149 | -59.560% |
| 2026-08-19 | 212.93 | 212.93 | 201.15 | 206.07 | +8.173% | 8 | 148 | -54.923% |
| 2026-08-14 | 190.50 | 190.50 | 190.50 | 190.50 | +1.050% | 2 | 145 | -51.239% |
| 2026-08-13 | 187.25 | 189.35 | 187.25 | 188.52 | -6.279% | 4 | 143 | -50.727% |
| 2026-08-12 | 201.15 | 201.15 | 201.15 | 201.15 | -7.560% | 1 | 142 | -53.821% |
| 2026-08-11 | 217.90 | 217.90 | 217.60 | 217.60 | -1.476% | 2 | 140 | -57.312% |
| 2026-08-05 | 214.55 | 220.86 | 211.95 | 220.86 | -3.974% | 336 | 20 | -57.942% |
| 2026-08-04 | 230.00 | 230.00 | 230.00 | 230.00 | -38.814% | 2 | 19 | -59.613% |
| 2026-07-29 | 375.90 | 375.90 | 375.90 | 375.90 | +7.073% | 6 | 19 | -75.289% |
| 2026-06-04 | 351.07 | 351.07 | 351.07 | 351.07 | -1.329% | 1 | 18 | -73.541% |
| 2026-06-03 | 355.10 | 355.80 | 355.10 | 355.80 | +4.644% | 9 | 9 | -73.893% |
| 2026-06-02 | 342.90 | 342.90 | 340.01 | 340.01 | 0.000% | 9 | 0 | -72.680% |