SPXW261130P05400000
SPX Weekly Nov 30 2026 5400.00 Put
optionOPRA
EODOct 28, 2026
1.80USD-32.075%(-0.85)11Vol744OI
SPXW261130P05400000 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 | -32.075% | 11 | 744 | 0.000% |
| 2026-10-27 | 2.4700 | 2.6900 | 2.4700 | 2.6500 | -17.188% | 30 | 734 | -32.075% |
| 2026-10-26 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | -32.203% | 8 | 735 | -43.750% |
| 2026-10-23 | 4.8000 | 4.9200 | 4.0000 | 4.7200 | +4.889% | 83 | 762 | -61.864% |
| 2026-10-22 | 3.9000 | 4.5000 | 3.9000 | 4.5000 | +65.441% | 130 | 755 | -60.000% |
| 2026-10-21 | 2.8700 | 3.1000 | 2.7200 | 2.7200 | -20.000% | 10 | 762 | -33.824% |
| 2026-10-20 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -10.526% | 48 | 717 | -47.059% |
| 2026-10-19 | 4.1100 | 4.1300 | 3.7000 | 3.8000 | -40.718% | 75 | 665 | -52.632% |
| 2026-10-16 | 2.9900 | 6.7600 | 2.9900 | 6.4100 | +83.143% | 48 | 659 | -71.919% |
| 2026-10-15 | 3.8700 | 4.0200 | 3.5000 | 3.5000 | -5.405% | 33 | 663 | -48.571% |
| 2026-10-14 | 2.8000 | 3.7500 | 2.7500 | 3.7000 | +37.037% | 58 | 701 | -51.351% |
| 2026-10-13 | 2.7300 | 2.7700 | 2.6400 | 2.7000 | -6.897% | 140 | 831 | -33.333% |
| 2026-10-12 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | -2.685% | 59 | 854 | -37.931% |
| 2026-10-09 | 3.1000 | 3.1000 | 2.9500 | 2.9800 | +1.017% | 58 | 852 | -39.597% |
| 2026-10-07 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.338% | 2 | 851 | -38.983% |
| 2026-10-06 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -10.746% | 5 | 856 | -39.799% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.3500 | 3.3500 | -16.250% | 109 | 964 | -46.269% |
| 2026-10-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -15.612% | 37 | 954 | -55.000% |
| 2026-10-01 | 4.9000 | 5.2100 | 4.7400 | 4.7400 | -0.211% | 331 | 686 | -62.025% |
| 2026-09-30 | 4.3000 | 4.7500 | 4.3000 | 4.7500 | +3.261% | 57 | 695 | -62.105% |
| 2026-09-29 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | -9.804% | 5 | 690 | -60.870% |
| 2026-09-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 2 | 687 | -64.706% |
| 2026-09-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 1 | 686 | -67.273% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -28.571% | 10 | 686 | -64.000% |
| 2026-09-18 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | -1.408% | 4 | 690 | -74.286% |
| 2026-09-17 | 7.0800 | 7.1000 | 7.0600 | 7.1000 | -29.000% | 21 | 678 | -74.648% |
| 2026-09-16 | 8.4000 | 10.0000 | 8.4000 | 10.0000 | +16.279% | 5 | 677 | -82.000% |
| 2026-09-14 | 9.6000 | 9.6000 | 8.6000 | 8.6000 | +1.176% | 2 | 676 | -79.070% |
| 2026-09-11 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | -18.269% | 2 | 676 | -78.824% |
| 2026-09-10 | 10.0000 | 10.4000 | 9.8000 | 10.4000 | +16.071% | 70 | 607 | -82.692% |
| 2026-09-09 | 9.0000 | 9.0000 | 8.8000 | 8.9600 | +12.000% | 29 | 628 | -79.911% |
| 2026-09-08 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +2.564% | 289 | 388 | -77.500% |
| 2026-09-04 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | -8.235% | 5 | 383 | -76.923% |
| 2026-09-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.609% | 2 | 382 | -78.824% |
| 2026-09-02 | 9.8000 | 9.8000 | 9.2000 | 9.2000 | -6.122% | 52 | 332 | -80.435% |
| 2026-08-31 | 9.8600 | 9.8600 | 9.8000 | 9.8000 | +4.255% | 11 | 342 | -81.633% |
| 2026-08-28 | 9.5000 | 9.6000 | 9.4000 | 9.4000 | -11.321% | 113 | 229 | -80.851% |
| 2026-08-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -12.397% | 1 | 230 | -83.019% |
| 2026-08-17 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -10.370% | 52 | 230 | -85.124% |
| 2026-08-10 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.433% | 3 | 230 | -86.667% |
| 2026-08-07 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -6.862% | 5 | 230 | -87.124% |
| 2026-08-06 | 14.4000 | 15.0100 | 14.4000 | 15.0100 | +1.419% | 25 | 205 | -88.008% |
| 2026-08-05 | 14.6000 | 15.1700 | 14.6000 | 14.8000 | -4.207% | 35 | 180 | -87.838% |
| 2026-08-04 | 15.2000 | 15.4500 | 15.2000 | 15.4500 | -10.951% | 14 | 173 | -88.350% |
| 2026-08-03 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -10.567% | 3 | 173 | -89.625% |
| 2026-07-31 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -23.441% | 5 | 173 | -90.722% |
| 2026-07-27 | 25.9300 | 26.0900 | 25.3300 | 25.3400 | +0.836% | 212 | 70 | -92.897% |
| 2026-07-17 | 25.1300 | 25.1300 | 25.1300 | 25.1300 | +15.700% | 1 | 70 | -92.837% |
| 2026-07-16 | 22.0400 | 22.4200 | 21.7200 | 21.7200 | -0.822% | 30 | 41 | -91.713% |
| 2026-07-15 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -3.311% | 5 | 36 | -91.781% |
| 2026-07-10 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -10.686% | 1 | 36 | -92.053% |
| 2026-07-07 | 25.3000 | 25.3600 | 25.3000 | 25.3600 | +4.967% | 2 | 37 | -92.902% |
| 2026-07-06 | 25.1500 | 25.1500 | 24.1600 | 24.1600 | -25.980% | 4 | 35 | -92.550% |
| 2026-06-24 | 32.8800 | 32.8800 | 32.6400 | 32.6400 | -10.941% | 2 | 35 | -94.485% |
| 2026-06-23 | 35.3000 | 36.6500 | 35.3000 | 36.6500 | +14.531% | 3 | 32 | -95.089% |
| 2026-06-18 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -2.439% | 10 | 22 | -94.375% |
| 2026-06-17 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +7.895% | 20 | 2 | -94.512% |
| 2026-06-16 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -18.933% | 1 | 2 | -94.079% |
| 2026-06-12 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -7.178% | 1 | 1 | -95.200% |
| 2026-06-09 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | 0.000% | 1 | 0 | -95.545% |