SPXW261130P05000000
SPX Weekly Nov 30 2026 5000.00 Put
optionOPRA
EODOct 28, 2026
1.27USD-13.605%(-0.20)520Vol2,143OI
SPXW261130P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.4000 | 1.4000 | 1.2700 | 1.2700 | -13.605% | 520 | 1,735 | 0.000% |
| 2026-10-27 | 1.6500 | 1.6500 | 1.4500 | 1.4700 | -8.696% | 86 | 1,774 | -13.605% |
| 2026-10-26 | 2.0000 | 2.0000 | 1.6100 | 1.6100 | -42.086% | 103 | 1,799 | -21.118% |
| 2026-10-23 | 2.6600 | 3.1000 | 2.6600 | 2.7800 | +11.200% | 44 | 1,782 | -54.317% |
| 2026-10-22 | 2.0800 | 2.9300 | 2.0800 | 2.5000 | +13.636% | 399 | 2,009 | -49.200% |
| 2026-10-20 | 2.4500 | 2.4500 | 2.2000 | 2.2000 | -23.875% | 51 | 2,009 | -42.273% |
| 2026-10-19 | 2.4600 | 2.8900 | 2.3500 | 2.8900 | -36.623% | 33 | 1,888 | -56.055% |
| 2026-10-16 | 1.9500 | 5.4000 | 1.9500 | 4.5600 | +90.000% | 225 | 1,750 | -72.149% |
| 2026-10-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +11.628% | 5 | 1,745 | -47.083% |
| 2026-10-14 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | +24.277% | 20 | 1,745 | -40.930% |
| 2026-10-13 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -4.945% | 18 | 1,755 | -26.590% |
| 2026-10-12 | 1.8200 | 1.8500 | 1.8200 | 1.8200 | -4.211% | 121 | 1,651 | -30.220% |
| 2026-10-09 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 0.000% | 499 | 1,156 | -33.158% |
| 2026-10-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -0.524% | 1 | 1,157 | -33.158% |
| 2026-10-06 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | -11.982% | 753 | 573 | -33.508% |
| 2026-10-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -16.538% | 100 | 673 | -41.475% |
| 2026-10-02 | 2.5000 | 2.6000 | 2.4500 | 2.6000 | -16.129% | 13 | 683 | -51.154% |
| 2026-10-01 | 3.1000 | 3.4300 | 3.1000 | 3.1000 | -3.125% | 124 | 641 | -59.032% |
| 2026-09-30 | 2.7000 | 3.2000 | 2.7000 | 3.2000 | 0.000% | 21 | 640 | -60.313% |
| 2026-09-28 | 3.3000 | 3.5500 | 3.2000 | 3.2000 | -3.030% | 263 | 438 | -60.313% |
| 2026-09-25 | 3.2000 | 3.4000 | 3.2000 | 3.3000 | -5.172% | 24 | 503 | -61.515% |
| 2026-09-24 | 3.8400 | 4.0000 | 3.4800 | 3.4800 | +5.455% | 44 | 497 | -63.506% |
| 2026-09-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.610% | 23 | 486 | -61.515% |
| 2026-09-22 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | -27.912% | 71 | 486 | -61.280% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.812% | 1 | 485 | -72.088% |
| 2026-09-17 | 4.6600 | 4.7800 | 4.6600 | 4.7800 | -31.714% | 100 | 386 | -73.431% |
| 2026-09-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +25.000% | 1 | 387 | -81.857% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.692% | 2 | 388 | -77.321% |
| 2026-09-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.936% | 2 | 388 | -75.577% |
| 2026-09-03 | 5.5500 | 5.5500 | 5.4700 | 5.4700 | -13.175% | 470 | 532 | -76.782% |
| 2026-09-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -4.977% | 5 | 532 | -79.841% |
| 2026-09-01 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -1.045% | 3 | 529 | -80.845% |
| 2026-08-31 | 6.6400 | 6.7000 | 6.6400 | 6.7000 | +8.065% | 4 | 529 | -81.045% |
| 2026-08-28 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | -20.615% | 12 | 529 | -79.516% |
| 2026-08-25 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -2.375% | 20 | 509 | -83.739% |
| 2026-08-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.614% | 40 | 509 | -84.125% |
| 2026-08-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 1 | 508 | -84.699% |
| 2026-08-19 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.803% | 2 | 508 | -85.233% |
| 2026-08-17 | 8.3900 | 8.9600 | 8.3900 | 8.9400 | +7.711% | 100 | 488 | -85.794% |
| 2026-08-14 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | -1.190% | 60 | 438 | -84.699% |
| 2026-08-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.448% | 100 | 388 | -84.881% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -7.741% | 101 | 287 | -85.402% |
| 2026-08-11 | 9.4000 | 9.4300 | 9.4000 | 9.4300 | -8.000% | 200 | 168 | -86.532% |
| 2026-08-05 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | -34.295% | 2 | 167 | -87.610% |
| 2026-07-30 | 17.0000 | 17.0000 | 15.6000 | 15.6000 | -15.539% | 4 | 169 | -91.859% |
| 2026-07-27 | 18.4100 | 18.4900 | 18.4000 | 18.4700 | -1.808% | 6 | 167 | -93.124% |
| 2026-07-17 | 17.9400 | 18.8100 | 17.9400 | 18.8100 | -6.881% | 2 | 165 | -93.248% |
| 2026-07-08 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +16.092% | 1 | 164 | -93.713% |
| 2026-07-07 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -0.057% | 2 | 162 | -92.701% |
| 2026-07-06 | 17.3800 | 17.4300 | 17.3800 | 17.4100 | -10.072% | 148 | 88 | -92.705% |
| 2026-06-30 | 19.3200 | 19.3600 | 19.3200 | 19.3600 | -5.330% | 2 | 88 | -93.440% |
| 2026-06-29 | 23.4400 | 23.4500 | 20.4500 | 20.4500 | -11.663% | 336 | 42 | -93.790% |
| 2026-06-26 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -2.935% | 16 | 26 | -94.514% |
| 2026-06-25 | 22.7300 | 23.8500 | 22.7300 | 23.8500 | -6.690% | 9 | 21 | -94.675% |
| 2026-06-24 | 25.9100 | 25.9100 | 25.5600 | 25.5600 | -2.443% | 3 | 18 | -95.031% |
| 2026-06-23 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +0.115% | 17 | 1 | -95.153% |
| 2026-06-17 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | 0.000% | 1 | 0 | -95.147% |