SPXW261130P05500000
SPX Weekly Nov 30 2026 5500.00 Put
optionOPRA
EODOct 27, 2026
2.90USD-6.149%(-0.19)18Vol1,570OI
SPXW261130P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9600 | 3.0600 | 2.9000 | 2.9000 | -6.149% | 18 | 1,587 | 0.000% |
| 2026-10-26 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | -38.933% | 3 | 1,588 | -6.149% |
| 2026-10-23 | 5.3000 | 5.5000 | 5.0000 | 5.0600 | +11.209% | 195 | 1,675 | -42.688% |
| 2026-10-22 | 3.9400 | 5.3000 | 3.9400 | 4.5500 | +51.667% | 46 | 1,675 | -36.264% |
| 2026-10-21 | 3.4400 | 3.4400 | 3.0000 | 3.0000 | -31.034% | 9 | 1,673 | -3.333% |
| 2026-10-19 | 4.6800 | 4.6800 | 4.3300 | 4.3500 | -39.834% | 15 | 1,675 | -33.333% |
| 2026-10-16 | 3.3600 | 9.1000 | 3.3400 | 7.2300 | +72.143% | 176 | 1,744 | -59.889% |
| 2026-10-15 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.449% | 10 | 1,744 | -30.952% |
| 2026-10-14 | 3.1500 | 4.1400 | 3.1400 | 4.1400 | +39.394% | 92 | 1,826 | -29.952% |
| 2026-10-13 | 2.9700 | 3.0300 | 2.9700 | 2.9700 | -5.112% | 94 | 1,915 | -2.357% |
| 2026-10-12 | 3.1000 | 3.1300 | 3.0500 | 3.1300 | -3.096% | 130 | 2,021 | -7.348% |
| 2026-10-09 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | -19.250% | 20 | 2,041 | -10.217% |
| 2026-10-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +21.212% | 20 | 2,061 | -27.500% |
| 2026-10-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 2 | 2,061 | -12.121% |
| 2026-10-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -13.158% | 3 | 2,062 | -12.121% |
| 2026-10-05 | 4.1000 | 4.1500 | 3.7500 | 3.8000 | -15.556% | 43 | 2,079 | -23.684% |
| 2026-10-02 | 4.5000 | 4.7000 | 4.4000 | 4.5000 | -16.667% | 13 | 2,062 | -35.556% |
| 2026-10-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 10 | 2,052 | -46.296% |
| 2026-09-30 | 4.8000 | 5.2100 | 4.7000 | 5.2000 | +0.775% | 57 | 2,065 | -44.231% |
| 2026-09-29 | 5.0000 | 5.3500 | 5.0000 | 5.1600 | -4.621% | 193 | 1,896 | -43.798% |
| 2026-09-28 | 5.7600 | 5.8900 | 5.1000 | 5.4100 | -5.088% | 59 | 1,857 | -46.396% |
| 2026-09-25 | 6.1600 | 6.1600 | 5.7000 | 5.7000 | -6.557% | 505 | 1,528 | -49.123% |
| 2026-09-24 | 6.7100 | 6.7100 | 6.0000 | 6.1000 | +1.667% | 7 | 1,524 | -52.459% |
| 2026-09-23 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +12.150% | 48 | 1,536 | -51.667% |
| 2026-09-22 | 5.4000 | 5.4000 | 5.2300 | 5.3500 | -10.684% | 207 | 1,435 | -45.794% |
| 2026-09-21 | 5.9800 | 5.9900 | 5.9800 | 5.9900 | -16.806% | 18 | 1,426 | -51.586% |
| 2026-09-18 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.861% | 1 | 1,426 | -59.722% |
| 2026-09-17 | 7.9300 | 7.9300 | 7.9000 | 7.9000 | -22.549% | 10 | 1,426 | -63.291% |
| 2026-09-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -11.304% | 1 | 1,426 | -71.569% |
| 2026-09-10 | 11.0000 | 11.5000 | 10.5000 | 11.5000 | +18.557% | 67 | 1,376 | -74.783% |
| 2026-09-09 | 9.4000 | 9.7000 | 9.4000 | 9.7000 | +6.127% | 30 | 1,377 | -70.103% |
| 2026-09-08 | 8.7000 | 9.1400 | 8.7000 | 9.1400 | +8.810% | 10 | 1,376 | -68.271% |
| 2026-09-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.545% | 35 | 1,348 | -65.476% |
| 2026-09-03 | 9.4000 | 9.4000 | 8.8000 | 8.8000 | -13.725% | 267 | 1,404 | -67.045% |
| 2026-09-02 | 10.2000 | 10.4000 | 10.2000 | 10.2000 | -15.000% | 117 | 1,404 | -71.569% |
| 2026-09-01 | 10.6200 | 12.0000 | 10.6200 | 12.0000 | +17.647% | 10 | 1,403 | -75.833% |
| 2026-08-31 | 10.8000 | 10.8000 | 10.2000 | 10.2000 | -0.971% | 10 | 1,398 | -71.569% |
| 2026-08-28 | 10.4000 | 10.4000 | 10.3000 | 10.3000 | +1.478% | 6 | 1,398 | -71.845% |
| 2026-08-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -13.248% | 1 | 1,399 | -71.429% |
| 2026-08-26 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -6.699% | 3 | 1,402 | -75.214% |
| 2026-08-25 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -7.111% | 10 | 1,392 | -76.874% |
| 2026-08-21 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.930% | 1 | 1,393 | -78.519% |
| 2026-08-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.792% | 1 | 1,393 | -79.577% |
| 2026-08-17 | 13.0000 | 14.2000 | 13.0000 | 13.9500 | +6.489% | 11 | 1,398 | -79.211% |
| 2026-08-14 | 13.2000 | 13.2100 | 13.0500 | 13.1000 | -1.430% | 45 | 1,393 | -77.863% |
| 2026-08-13 | 13.2800 | 13.2900 | 13.2800 | 13.2900 | -3.696% | 50 | 1,343 | -78.179% |
| 2026-08-12 | 14.0400 | 14.2400 | 13.8000 | 13.8000 | -7.071% | 86 | 1,259 | -78.986% |
| 2026-08-11 | 14.7900 | 14.8700 | 14.7900 | 14.8500 | -0.202% | 105 | 1,160 | -80.471% |
| 2026-08-10 | 14.7000 | 14.8800 | 14.7000 | 14.8800 | -2.554% | 4 | 1,160 | -80.511% |
| 2026-08-07 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -3.109% | 5 | 1,155 | -81.009% |
| 2026-08-06 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -4.888% | 1 | 1,156 | -81.599% |
| 2026-08-05 | 16.2200 | 16.5700 | 16.0000 | 16.5700 | -3.382% | 1,067 | 177 | -82.498% |
| 2026-08-04 | 17.7000 | 17.7100 | 16.7000 | 17.1500 | -11.871% | 62 | 128 | -83.090% |
| 2026-08-03 | 20.3100 | 20.3300 | 19.4600 | 19.4600 | -20.213% | 21 | 108 | -85.098% |
| 2026-07-30 | 26.5300 | 26.5300 | 24.3900 | 24.3900 | -10.920% | 8 | 106 | -88.110% |
| 2026-07-29 | 25.8500 | 27.3800 | 25.8500 | 27.3800 | +7.373% | 3 | 109 | -89.408% |
| 2026-07-28 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -3.882% | 1 | 111 | -88.627% |
| 2026-07-27 | 25.5900 | 28.3600 | 25.5900 | 26.5300 | -2.642% | 10 | 103 | -89.069% |
| 2026-07-24 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -7.470% | 4 | 107 | -89.358% |
| 2026-07-23 | 30.4500 | 30.4500 | 29.4500 | 29.4500 | +7.364% | 4 | 105 | -90.153% |
| 2026-07-17 | 27.4300 | 27.4300 | 27.4300 | 27.4300 | +15.543% | 1 | 105 | -89.428% |
| 2026-07-16 | 24.0700 | 24.0700 | 23.7300 | 23.7400 | -4.428% | 20 | 85 | -87.784% |
| 2026-07-13 | 24.8400 | 24.8400 | 24.8400 | 24.8400 | -1.896% | 1 | 86 | -88.325% |
| 2026-07-10 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | -7.422% | 1 | 85 | -88.547% |
| 2026-07-06 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -14.877% | 2 | 85 | -89.397% |
| 2026-06-29 | 31.9400 | 32.1300 | 31.9400 | 32.1300 | -15.470% | 3 | 87 | -90.974% |
| 2026-06-26 | 38.0100 | 38.0100 | 38.0100 | 38.0100 | -6.032% | 1 | 86 | -92.370% |
| 2026-06-24 | 36.7100 | 40.4500 | 36.7100 | 40.4500 | +6.168% | 2 | 84 | -92.831% |
| 2026-06-23 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | +10.595% | 2 | 82 | -92.388% |
| 2026-06-22 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -13.049% | 6 | 75 | -91.582% |
| 2026-06-17 | 33.7000 | 39.6200 | 33.7000 | 39.6200 | +19.988% | 51 | 23 | -92.680% |
| 2026-06-16 | 33.0200 | 33.0200 | 33.0200 | 33.0200 | -36.402% | 2 | 21 | -91.217% |
| 2026-06-11 | 51.9200 | 51.9200 | 51.9200 | 51.9200 | +12.625% | 18 | 25 | -94.414% |
| 2026-06-09 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +9.501% | 5 | 30 | -93.709% |
| 2026-06-05 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +13.172% | 4 | 26 | -93.112% |
| 2026-06-02 | 37.2100 | 37.2100 | 37.2000 | 37.2000 | -0.535% | 18 | 8 | -92.204% |
| 2026-06-01 | 37.5000 | 37.5000 | 37.4000 | 37.4000 | 0.000% | 8 | 0 | -92.246% |