SPXW261130P05100000
SPX Weekly Nov 30 2026 5100.00 Put
optionOPRA
EODOct 23, 2026
3.08USD+6.944%(+0.20)1Vol449OI
SPXW261130P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +6.944% | 1 | 449 | 0.000% |
| 2026-10-22 | 2.4000 | 3.0800 | 2.2100 | 2.8800 | +12.941% | 272 | 604 | +6.944% |
| 2026-10-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -48.589% | 2 | 604 | +20.784% |
| 2026-10-16 | 2.8500 | 4.9600 | 2.8500 | 4.9600 | +109.283% | 13 | 604 | -37.903% |
| 2026-10-14 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +17.327% | 5 | 604 | +29.958% |
| 2026-10-12 | 2.0200 | 2.0700 | 2.0100 | 2.0200 | -5.164% | 480 | 190 | +52.475% |
| 2026-10-09 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -1.843% | 3 | 190 | +44.601% |
| 2026-10-06 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -13.200% | 15 | 175 | +41.935% |
| 2026-10-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 2 | 175 | +23.200% |
| 2026-10-02 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -26.952% | 4 | 174 | +6.207% |
| 2026-10-01 | 3.7200 | 3.9700 | 3.7200 | 3.9700 | +14.080% | 4 | 170 | -22.418% |
| 2026-09-30 | 3.1000 | 3.4800 | 3.0000 | 3.4800 | +7.077% | 12 | 163 | -11.494% |
| 2026-09-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 20 | 183 | -5.231% |
| 2026-09-22 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -19.048% | 15 | 172 | -9.412% |
| 2026-09-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -15.832% | 4 | 172 | -26.667% |
| 2026-09-18 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -22.031% | 2 | 171 | -38.277% |
| 2026-09-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 3 | 173 | -51.875% |
| 2026-09-08 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +2.479% | 4 | 172 | -50.323% |
| 2026-09-03 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -15.972% | 24 | 172 | -49.091% |
| 2026-09-02 | 7.4500 | 7.4500 | 7.2000 | 7.2000 | -4.000% | 9 | 181 | -57.222% |
| 2026-09-01 | 7.2000 | 7.5000 | 7.0900 | 7.5000 | +5.634% | 20 | 194 | -58.933% |
| 2026-08-28 | 6.7500 | 7.1400 | 6.7500 | 7.1000 | +1.429% | 34 | 167 | -56.620% |
| 2026-08-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -25.134% | 9 | 158 | -56.000% |
| 2026-08-19 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.863% | 4 | 162 | -67.059% |
| 2026-08-17 | 9.2900 | 9.2900 | 9.2700 | 9.2700 | -0.323% | 40 | 130 | -66.775% |
| 2026-08-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -30.337% | 4 | 126 | -66.882% |
| 2026-08-03 | 14.6000 | 14.6000 | 13.3500 | 13.3500 | -21.471% | 15 | 122 | -76.929% |
| 2026-07-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -10.761% | 2 | 124 | -81.882% |
| 2026-07-29 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +1.330% | 6 | 128 | -83.832% |
| 2026-07-28 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -10.263% | 46 | 82 | -83.617% |
| 2026-07-23 | 21.1400 | 21.1400 | 20.9500 | 20.9500 | +2.395% | 7 | 83 | -85.298% |
| 2026-07-17 | 21.9000 | 21.9000 | 19.4400 | 20.4600 | +19.649% | 3 | 80 | -84.946% |
| 2026-07-15 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.841% | 2 | 78 | -81.988% |
| 2026-07-10 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -9.278% | 4 | 74 | -82.500% |
| 2026-07-07 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +1.094% | 24 | 50 | -84.124% |
| 2026-07-06 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -5.931% | 8 | 50 | -83.950% |
| 2026-07-01 | 21.6000 | 21.6000 | 20.4000 | 20.4000 | -0.439% | 36 | 30 | -84.902% |
| 2026-06-30 | 22.1700 | 22.1700 | 20.4900 | 20.4900 | -25.868% | 24 | 14 | -84.968% |
| 2026-06-23 | 27.6900 | 27.6900 | 27.6400 | 27.6400 | +11.632% | 2 | 14 | -88.857% |
| 2026-06-17 | 24.7600 | 24.7600 | 24.7600 | 24.7600 | +4.077% | 8 | 6 | -87.561% |
| 2026-06-15 | 23.7900 | 23.7900 | 23.7900 | 23.7900 | 0.000% | 6 | 0 | -87.053% |