SPXW261130P05200000
SPX Weekly Nov 30 2026 5200.00 Put
optionOPRA
EODOct 28, 2026
1.67USD-14.796%(-0.29)6Vol701OI
SPXW261130P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -14.796% | 6 | 707 | 0.000% |
| 2026-10-27 | 2.1000 | 2.1000 | 1.9000 | 1.9600 | -20.648% | 75 | 691 | -14.796% |
| 2026-10-26 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | -7.836% | 15 | 691 | -32.389% |
| 2026-10-22 | 2.5200 | 2.6800 | 2.5200 | 2.6800 | -3.597% | 42 | 667 | -37.687% |
| 2026-10-20 | 2.9700 | 2.9700 | 2.7500 | 2.7800 | -15.758% | 276 | 667 | -39.928% |
| 2026-10-19 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | -40.754% | 60 | 669 | -49.394% |
| 2026-10-16 | 2.3700 | 5.7700 | 2.3700 | 5.5700 | +95.439% | 238 | 768 | -70.018% |
| 2026-10-15 | 3.1200 | 3.1500 | 2.8500 | 2.8500 | -3.061% | 20 | 784 | -41.404% |
| 2026-10-14 | 2.8000 | 2.9400 | 2.8000 | 2.9400 | +35.484% | 20 | 804 | -43.197% |
| 2026-10-13 | 2.1800 | 2.2300 | 2.1000 | 2.1700 | -6.466% | 367 | 989 | -23.041% |
| 2026-10-09 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | -17.143% | 10 | 998 | -28.017% |
| 2026-10-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +21.739% | 2 | 996 | -40.357% |
| 2026-10-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -17.857% | 2 | 996 | -27.391% |
| 2026-10-05 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -12.500% | 6 | 991 | -40.357% |
| 2026-10-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -15.789% | 7 | 996 | -47.813% |
| 2026-10-01 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | -5.000% | 4 | 996 | -56.053% |
| 2026-09-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 996 | -58.250% |
| 2026-09-28 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | -7.193% | 233 | 775 | -58.250% |
| 2026-09-23 | 4.2100 | 4.3200 | 4.2100 | 4.3100 | +5.637% | 219 | 560 | -61.253% |
| 2026-09-22 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -13.191% | 50 | 510 | -59.069% |
| 2026-09-21 | 4.7200 | 4.7500 | 4.7000 | 4.7000 | -11.321% | 226 | 316 | -64.468% |
| 2026-09-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.986% | 2 | 315 | -68.491% |
| 2026-09-17 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -12.727% | 160 | 155 | -71.007% |
| 2026-09-08 | 6.7100 | 6.7100 | 6.5500 | 6.6000 | +3.125% | 24 | 159 | -74.697% |
| 2026-09-04 | 6.2900 | 6.4000 | 6.2900 | 6.4000 | -8.571% | 28 | 187 | -73.906% |
| 2026-09-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -15.663% | 2 | 187 | -76.143% |
| 2026-09-02 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.469% | 5 | 182 | -79.880% |
| 2026-09-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 3 | 185 | -79.383% |
| 2026-08-31 | 8.2000 | 8.3000 | 8.0000 | 8.0000 | +1.911% | 14 | 185 | -79.125% |
| 2026-08-28 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -10.795% | 9 | 176 | -78.726% |
| 2026-08-26 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.111% | 1 | 177 | -81.023% |
| 2026-08-24 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 10 | 187 | -83.131% |
| 2026-08-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.463% | 1 | 188 | -83.465% |
| 2026-08-19 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -8.318% | 2 | 190 | -83.707% |
| 2026-08-18 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +8.544% | 5 | 195 | -85.063% |
| 2026-08-17 | 10.1400 | 10.3000 | 10.1400 | 10.3000 | +3.935% | 127 | 225 | -83.786% |
| 2026-08-14 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -12.610% | 5 | 230 | -83.148% |
| 2026-08-11 | 11.3500 | 11.3500 | 11.3400 | 11.3400 | -9.353% | 10 | 220 | -85.273% |
| 2026-08-05 | 12.4000 | 12.5400 | 12.4000 | 12.5100 | -4.504% | 7 | 222 | -86.651% |
| 2026-08-04 | 13.6600 | 13.6600 | 13.1000 | 13.1000 | -10.089% | 115 | 171 | -87.252% |
| 2026-08-03 | 15.5000 | 15.5000 | 14.5500 | 14.5700 | -10.887% | 11 | 173 | -88.538% |
| 2026-07-31 | 18.2000 | 18.2000 | 16.3500 | 16.3500 | -12.097% | 4 | 175 | -89.786% |
| 2026-07-30 | 18.6000 | 18.6500 | 18.6000 | 18.6000 | -8.779% | 21 | 188 | -91.022% |
| 2026-07-27 | 21.1600 | 21.1600 | 20.3900 | 20.3900 | -6.682% | 14 | 198 | -91.810% |
| 2026-07-24 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +11.765% | 3 | 195 | -92.357% |
| 2026-07-21 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -3.931% | 2 | 193 | -91.458% |
| 2026-07-20 | 20.8400 | 20.9900 | 20.3500 | 20.3500 | -3.691% | 129 | 229 | -91.794% |
| 2026-07-17 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | +14.216% | 1 | 228 | -92.097% |
| 2026-07-15 | 19.1200 | 19.5700 | 18.5000 | 18.5000 | -4.491% | 17 | 211 | -90.973% |
| 2026-07-10 | 19.4000 | 19.4000 | 19.3700 | 19.3700 | -4.816% | 4 | 211 | -91.378% |
| 2026-07-09 | 20.3000 | 20.3500 | 20.3000 | 20.3500 | -4.235% | 8 | 203 | -91.794% |
| 2026-07-07 | 20.8500 | 21.2500 | 20.8500 | 21.2500 | +4.680% | 146 | 59 | -92.141% |
| 2026-07-06 | 20.5500 | 20.5500 | 20.3000 | 20.3000 | -10.177% | 30 | 31 | -91.773% |
| 2026-07-01 | 22.6500 | 22.6500 | 22.5500 | 22.6000 | -18.851% | 26 | 5 | -92.611% |
| 2026-06-26 | 28.0500 | 28.0500 | 27.6500 | 27.8500 | +0.108% | 6 | 2 | -94.004% |
| 2026-06-24 | 27.7000 | 27.8200 | 27.7000 | 27.8200 | +3.037% | 2 | 2 | -93.997% |
| 2026-06-22 | 27.0700 | 27.0700 | 27.0000 | 27.0000 | -29.319% | 2 | 1 | -93.815% |
| 2026-06-11 | 39.0800 | 39.0800 | 38.2000 | 38.2000 | 0.000% | 2 | 0 | -95.628% |