SPXW261030P05900000
SPX Weekly Oct 30 2026 5900.00 Put
optionOPRA
EODOct 27, 2026
0.05USD-50.000%(-0.05)216Vol5,084OI
SPXW261030P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 216 | 5,151 | 0.000% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.0500 | 0.1000 | -80.000% | 76 | 5,128 | -50.000% |
| 2026-10-23 | 0.5500 | 0.8000 | 0.4500 | 0.5000 | -37.500% | 1,304 | 3,851 | -90.000% |
| 2026-10-22 | 0.4500 | 0.9000 | 0.4000 | 0.8000 | +116.216% | 578 | 3,584 | -93.750% |
| 2026-10-21 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -50.000% | 45 | 3,576 | -86.486% |
| 2026-10-20 | 1.0000 | 1.0000 | 0.7000 | 0.7400 | -35.652% | 213 | 3,391 | -93.243% |
| 2026-10-19 | 1.3200 | 1.3900 | 1.1000 | 1.1500 | -64.063% | 190 | 3,310 | -95.652% |
| 2026-10-16 | 0.8000 | 4.5000 | 0.8000 | 3.2000 | +183.186% | 319 | 3,033 | -98.438% |
| 2026-10-15 | 1.0200 | 1.4000 | 1.0200 | 1.1300 | +10.784% | 203 | 2,869 | -95.575% |
| 2026-10-14 | 0.6500 | 1.0200 | 0.6500 | 1.0200 | +54.545% | 130 | 2,779 | -95.098% |
| 2026-10-12 | 0.6700 | 0.7300 | 0.6600 | 0.6600 | -17.500% | 55 | 2,758 | -92.424% |
| 2026-10-09 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | -21.569% | 91 | 2,688 | -93.750% |
| 2026-10-08 | 0.9500 | 1.0200 | 0.9500 | 1.0200 | +13.333% | 91 | 2,672 | -95.098% |
| 2026-10-07 | 1.2500 | 1.2500 | 0.9000 | 0.9000 | -16.667% | 42 | 2,645 | -94.444% |
| 2026-10-06 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | -25.517% | 190 | 2,458 | -95.370% |
| 2026-10-05 | 1.5200 | 1.5200 | 1.3600 | 1.4500 | -18.994% | 280 | 2,208 | -96.552% |
| 2026-10-02 | 1.7100 | 1.9000 | 1.7100 | 1.7900 | -23.830% | 196 | 2,074 | -97.207% |
| 2026-10-01 | 2.3600 | 2.3600 | 2.3000 | 2.3500 | -0.844% | 49 | 2,074 | -97.872% |
| 2026-09-30 | 2.1400 | 2.3700 | 2.1400 | 2.3700 | -5.200% | 114 | 2,044 | -97.890% |
| 2026-09-29 | 2.3700 | 2.7200 | 2.3700 | 2.5000 | -9.091% | 9 | 2,048 | -98.000% |
| 2026-09-28 | 2.7500 | 2.7500 | 2.6500 | 2.7500 | -16.918% | 366 | 1,827 | -98.182% |
| 2026-09-24 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | -2.360% | 27 | 1,817 | -98.489% |
| 2026-09-23 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +20.641% | 2 | 1,817 | -98.525% |
| 2026-09-22 | 3.0300 | 3.0300 | 2.8100 | 2.8100 | -12.461% | 104 | 1,741 | -98.221% |
| 2026-09-21 | 3.3600 | 3.4000 | 3.2100 | 3.2100 | -28.667% | 10 | 1,740 | -98.442% |
| 2026-09-18 | 4.9000 | 5.0000 | 4.5000 | 4.5000 | -9.274% | 667 | 1,216 | -98.889% |
| 2026-09-17 | 5.1800 | 5.3200 | 4.9600 | 4.9600 | -32.055% | 85 | 1,139 | -98.992% |
| 2026-09-16 | 6.2200 | 8.7500 | 6.1200 | 7.3000 | +4.286% | 21 | 1,122 | -99.315% |
| 2026-09-15 | 7.2000 | 7.2600 | 7.0000 | 7.0000 | +3.704% | 19 | 1,133 | -99.286% |
| 2026-09-14 | 7.6700 | 7.6700 | 6.7500 | 6.7500 | +2.273% | 8 | 1,127 | -99.259% |
| 2026-09-11 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +2.167% | 3 | 1,127 | -99.242% |
| 2026-09-08 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -31.640% | 1 | 1,128 | -99.226% |
| 2026-08-26 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -11.765% | 220 | 948 | -99.471% |
| 2026-08-24 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -5.221% | 1 | 948 | -99.533% |
| 2026-08-21 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -8.130% | 15 | 963 | -99.558% |
| 2026-08-20 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.612% | 1 | 962 | -99.593% |
| 2026-08-19 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +2.145% | 1 | 962 | -99.563% |
| 2026-08-14 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -0.089% | 10 | 962 | -99.553% |
| 2026-08-13 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -5.882% | 1 | 962 | -99.554% |
| 2026-08-12 | 12.2500 | 12.2500 | 11.9000 | 11.9000 | -8.952% | 731 | 667 | -99.580% |
| 2026-08-10 | 13.0500 | 13.0700 | 13.0500 | 13.0700 | -4.945% | 12 | 668 | -99.617% |
| 2026-08-07 | 13.9000 | 13.9000 | 13.7500 | 13.7500 | -7.095% | 6 | 673 | -99.636% |
| 2026-08-05 | 15.4000 | 15.4000 | 14.8000 | 14.8000 | -3.268% | 7 | 667 | -99.662% |
| 2026-08-04 | 16.3700 | 16.4300 | 15.3000 | 15.3000 | -13.803% | 33 | 645 | -99.673% |
| 2026-08-03 | 18.5500 | 18.5500 | 17.7200 | 17.7500 | -16.862% | 43 | 604 | -99.718% |
| 2026-07-31 | 25.9000 | 26.0000 | 21.3200 | 21.3500 | -15.945% | 331 | 433 | -99.766% |
| 2026-07-30 | 26.1000 | 28.7000 | 25.3000 | 25.4000 | -10.721% | 106 | 367 | -99.803% |
| 2026-07-28 | 27.4000 | 28.4500 | 27.4000 | 28.4500 | -12.864% | 4 | 371 | -99.824% |
| 2026-07-23 | 32.3500 | 34.8100 | 31.8000 | 32.6500 | +25.916% | 26 | 385 | -99.847% |
| 2026-07-22 | 25.9300 | 25.9300 | 25.9300 | 25.9300 | +1.766% | 5 | 380 | -99.807% |
| 2026-07-21 | 26.8100 | 26.8100 | 25.4800 | 25.4800 | -9.292% | 7 | 373 | -99.804% |
| 2026-07-20 | 28.7000 | 29.1900 | 27.4000 | 28.0900 | -4.521% | 19 | 375 | -99.822% |
| 2026-07-17 | 32.4500 | 32.8500 | 29.1100 | 29.4200 | +17.305% | 12 | 373 | -99.830% |
| 2026-07-16 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | +3.765% | 1 | 374 | -99.801% |
| 2026-07-15 | 23.9200 | 24.1700 | 23.9200 | 24.1700 | -5.953% | 4 | 370 | -99.793% |
| 2026-07-14 | 25.9700 | 26.1500 | 25.7000 | 25.7000 | -7.454% | 3 | 368 | -99.805% |
| 2026-07-13 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | +11.751% | 283 | 85 | -99.820% |
| 2026-07-10 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -9.636% | 1 | 84 | -99.799% |
| 2026-07-09 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 0.000% | 1 | 84 | -99.818% |
| 2026-07-07 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +2.535% | 2 | 83 | -99.818% |
| 2026-07-06 | 28.3900 | 28.3900 | 26.8200 | 26.8200 | -18.579% | 5 | 85 | -99.814% |
| 2026-07-02 | 32.9400 | 32.9400 | 32.9400 | 32.9400 | +5.712% | 3 | 82 | -99.848% |
| 2026-07-01 | 29.9300 | 31.1600 | 29.5700 | 31.1600 | -24.369% | 118 | 58 | -99.840% |
| 2026-06-25 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | +1.578% | 5 | 54 | -99.879% |
| 2026-06-17 | 40.5600 | 40.5600 | 40.5600 | 40.5600 | -18.587% | 8 | 47 | -99.877% |
| 2026-06-12 | 51.3000 | 51.4000 | 49.8200 | 49.8200 | -6.000% | 11 | 50 | -99.900% |
| 2026-06-11 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +0.227% | 1 | 50 | -99.906% |
| 2026-06-10 | 54.5000 | 54.5000 | 52.8800 | 52.8800 | +29.926% | 2 | 48 | -99.905% |
| 2026-05-29 | 41.6000 | 41.6000 | 40.7000 | 40.7000 | -4.460% | 18 | 44 | -99.877% |
| 2026-05-28 | 43.2000 | 43.2000 | 42.6000 | 42.6000 | -8.994% | 12 | 35 | -99.883% |
| 2026-05-27 | 46.8100 | 46.8100 | 46.8100 | 46.8100 | -1.907% | 3 | 35 | -99.893% |
| 2026-05-26 | 47.8700 | 47.8700 | 46.7000 | 47.7200 | -22.179% | 260 | 35 | -99.895% |
| 2026-05-15 | 63.0000 | 63.0000 | 61.3200 | 61.3200 | +0.262% | 11 | 26 | -99.918% |
| 2026-05-13 | 61.6000 | 61.9000 | 61.1600 | 61.1600 | -3.487% | 9 | 19 | -99.918% |
| 2026-05-12 | 63.3700 | 63.3700 | 63.3700 | 63.3700 | +2.259% | 3 | 16 | -99.921% |
| 2026-05-11 | 62.2300 | 62.2300 | 61.4800 | 61.9700 | 0.000% | 16 | 0 | -99.919% |