SPXW261130P05300000
SPX Weekly Nov 30 2026 5300.00 Put
optionOPRA
EODOct 28, 2026
1.80USD-55.000%(-2.20)4Vol351OI
SPXW261130P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -55.000% | 4 | 351 | 0.000% |
| 2026-10-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.696% | 135 | 429 | -55.000% |
| 2026-10-22 | 3.0000 | 3.6800 | 3.0000 | 3.6800 | +50.204% | 45 | 407 | -51.087% |
| 2026-10-21 | 2.8000 | 2.8000 | 2.4500 | 2.4500 | -27.941% | 18 | 422 | -26.531% |
| 2026-10-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 42 | 401 | -47.059% |
| 2026-10-19 | 3.7000 | 3.9000 | 3.4000 | 3.9000 | -35.000% | 16 | 399 | -53.846% |
| 2026-10-16 | 2.7000 | 6.7000 | 2.7000 | 6.0000 | +85.759% | 27 | 388 | -70.000% |
| 2026-10-15 | 3.4400 | 3.4400 | 3.2200 | 3.2300 | +0.623% | 25 | 413 | -44.272% |
| 2026-10-14 | 2.6500 | 3.2500 | 2.4600 | 3.2100 | +35.443% | 55 | 455 | -43.925% |
| 2026-10-13 | 2.3700 | 2.4800 | 2.3600 | 2.3700 | -5.200% | 386 | 843 | -24.051% |
| 2026-10-12 | 2.4900 | 2.5500 | 2.4500 | 2.5000 | -4.580% | 81 | 903 | -28.000% |
| 2026-10-09 | 2.6500 | 2.6500 | 2.6000 | 2.6200 | -12.667% | 14 | 908 | -31.298% |
| 2026-10-08 | 2.8500 | 3.1300 | 2.7500 | 3.0000 | +5.263% | 124 | 813 | -40.000% |
| 2026-10-07 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +3.636% | 2 | 811 | -36.842% |
| 2026-10-06 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -8.333% | 4 | 808 | -34.545% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.0000 | 3.0000 | -14.286% | 59 | 781 | -40.000% |
| 2026-10-02 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -18.605% | 4 | 783 | -48.571% |
| 2026-10-01 | 4.3000 | 4.8000 | 4.2900 | 4.3000 | -3.371% | 22 | 792 | -58.140% |
| 2026-09-30 | 3.7000 | 4.4500 | 3.7000 | 4.4500 | +5.952% | 13 | 781 | -59.551% |
| 2026-09-29 | 4.0000 | 4.3000 | 4.0000 | 4.2000 | -4.545% | 14 | 774 | -57.143% |
| 2026-09-28 | 4.5600 | 4.5600 | 4.2600 | 4.4000 | +2.088% | 31 | 776 | -59.091% |
| 2026-09-25 | 4.6100 | 4.8500 | 4.3000 | 4.3100 | -14.653% | 37 | 878 | -58.237% |
| 2026-09-24 | 5.3000 | 5.5000 | 5.0500 | 5.0500 | +2.020% | 18 | 882 | -64.356% |
| 2026-09-23 | 4.8000 | 4.9500 | 4.7800 | 4.9500 | -18.182% | 19 | 865 | -63.636% |
| 2026-09-18 | 6.1600 | 6.3800 | 5.9100 | 6.0500 | -36.979% | 544 | 328 | -70.248% |
| 2026-09-16 | 8.4000 | 9.6000 | 8.4000 | 9.6000 | +5.495% | 24 | 325 | -81.250% |
| 2026-09-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +16.667% | 1 | 324 | -80.220% |
| 2026-09-09 | 7.6600 | 7.8000 | 7.6600 | 7.8000 | +5.405% | 41 | 323 | -76.923% |
| 2026-09-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 3 | 322 | -75.676% |
| 2026-09-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.040% | 1 | 322 | -74.286% |
| 2026-09-03 | 7.9000 | 7.9000 | 7.4500 | 7.4500 | -20.745% | 27 | 315 | -75.839% |
| 2026-09-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +9.302% | 4 | 319 | -80.851% |
| 2026-08-31 | 8.8000 | 8.9000 | 8.6000 | 8.6000 | +6.173% | 7 | 313 | -79.070% |
| 2026-08-28 | 8.3000 | 8.3000 | 8.1000 | 8.1000 | -8.989% | 6 | 308 | -77.778% |
| 2026-08-27 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.772% | 6 | 302 | -79.775% |
| 2026-08-26 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -4.455% | 1 | 303 | -81.347% |
| 2026-08-25 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 40 | 297 | -82.178% |
| 2026-08-24 | 10.7400 | 10.7400 | 10.7000 | 10.7000 | -4.464% | 11 | 303 | -83.178% |
| 2026-08-21 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.267% | 4 | 303 | -83.929% |
| 2026-08-17 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +2.557% | 22 | 325 | -83.972% |
| 2026-08-14 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -12.818% | 4 | 325 | -83.562% |
| 2026-08-11 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +1.290% | 10 | 261 | -85.669% |
| 2026-08-10 | 12.3500 | 12.4000 | 12.3500 | 12.4000 | -7.738% | 2 | 261 | -85.484% |
| 2026-08-06 | 13.3100 | 13.4400 | 13.3100 | 13.4400 | -3.240% | 14 | 257 | -86.607% |
| 2026-08-05 | 13.6000 | 13.9200 | 13.4000 | 13.8900 | -0.786% | 89 | 207 | -87.041% |
| 2026-08-04 | 14.9500 | 14.9500 | 14.0000 | 14.0000 | -11.280% | 47 | 193 | -87.143% |
| 2026-08-03 | 16.2900 | 16.2900 | 15.7500 | 15.7800 | -16.464% | 29 | 174 | -88.593% |
| 2026-07-31 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -7.402% | 8 | 182 | -90.471% |
| 2026-07-30 | 21.3300 | 22.6000 | 20.4000 | 20.4000 | -2.625% | 7 | 184 | -91.176% |
| 2026-07-28 | 21.2000 | 21.2000 | 20.8000 | 20.9500 | -12.343% | 3 | 183 | -91.408% |
| 2026-07-24 | 24.4100 | 24.4100 | 23.9000 | 23.9000 | -5.159% | 27 | 204 | -92.469% |
| 2026-07-23 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +17.483% | 23 | 181 | -92.857% |
| 2026-07-22 | 21.1500 | 21.4500 | 21.1500 | 21.4500 | -10.063% | 9 | 174 | -91.608% |
| 2026-07-20 | 23.3300 | 23.8500 | 23.3300 | 23.8500 | +3.561% | 36 | 186 | -92.453% |
| 2026-07-17 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +14.010% | 1 | 186 | -92.184% |
| 2026-07-16 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +0.648% | 15 | 171 | -91.089% |
| 2026-07-15 | 20.2400 | 20.2400 | 20.0700 | 20.0700 | -6.651% | 20 | 151 | -91.031% |
| 2026-07-13 | 21.1000 | 21.5000 | 21.1000 | 21.5000 | +4.369% | 14 | 137 | -91.628% |
| 2026-07-10 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -6.406% | 24 | 113 | -91.262% |
| 2026-07-09 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -4.965% | 4 | 109 | -91.822% |
| 2026-07-07 | 23.2000 | 23.2000 | 23.1600 | 23.1600 | +3.393% | 2 | 107 | -92.228% |
| 2026-07-06 | 22.7000 | 22.7000 | 22.4000 | 22.4000 | -7.857% | 14 | 93 | -91.964% |
| 2026-06-30 | 24.3500 | 24.3500 | 24.3100 | 24.3100 | -20.033% | 2 | 93 | -92.596% |
| 2026-06-26 | 30.5500 | 30.7000 | 30.4000 | 30.4000 | +4.110% | 32 | 62 | -94.079% |
| 2026-06-22 | 29.4000 | 29.4000 | 29.2000 | 29.2000 | -13.121% | 17 | 45 | -93.836% |
| 2026-06-12 | 33.6000 | 33.6100 | 33.6000 | 33.6100 | -10.445% | 3 | 45 | -94.644% |
| 2026-06-11 | 37.5300 | 37.5300 | 37.5300 | 37.5300 | -11.548% | 1 | 46 | -95.204% |
| 2026-06-10 | 37.9000 | 42.4300 | 37.9000 | 42.4300 | +10.380% | 5 | 43 | -95.758% |
| 2026-06-09 | 39.1500 | 39.1500 | 38.4200 | 38.4400 | +9.516% | 5 | 39 | -95.317% |
| 2026-06-08 | 34.4000 | 35.1000 | 34.4000 | 35.1000 | -12.250% | 3 | 36 | -94.872% |
| 2026-06-05 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 0.000% | 36 | 0 | -95.500% |