SPXW261130P05600000
SPX Weekly Nov 30 2026 5600.00 Put
optionOPRA
EODOct 27, 2026
2.97USD-24.619%(-0.97)104Vol1,150OI
SPXW261130P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.1500 | 3.2500 | 2.9700 | 2.9700 | -24.619% | 104 | 1,234 | 0.000% |
| 2026-10-26 | 4.0000 | 4.0000 | 3.6100 | 3.9400 | -36.452% | 45 | 1,259 | -24.619% |
| 2026-10-23 | 5.8600 | 6.2000 | 5.7700 | 6.2000 | +28.631% | 165 | 1,348 | -52.097% |
| 2026-10-22 | 5.1200 | 5.1200 | 4.8200 | 4.8200 | +44.745% | 103 | 1,325 | -38.382% |
| 2026-10-21 | 3.6600 | 3.6800 | 3.3300 | 3.3300 | -18.780% | 15 | 1,337 | -10.811% |
| 2026-10-20 | 5.2000 | 5.2000 | 4.1000 | 4.1000 | -22.787% | 158 | 1,186 | -27.561% |
| 2026-10-19 | 5.0900 | 5.3400 | 4.6200 | 5.3100 | -34.926% | 37 | 1,185 | -44.068% |
| 2026-10-16 | 3.8300 | 8.1600 | 3.7000 | 8.1600 | +85.877% | 94 | 1,108 | -63.603% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | -0.227% | 12 | 1,096 | -32.346% |
| 2026-10-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +31.737% | 6 | 1,096 | -32.500% |
| 2026-10-13 | 3.4200 | 3.4200 | 3.3400 | 3.3400 | -7.222% | 10 | 1,096 | -11.078% |
| 2026-10-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.907% | 7 | 1,096 | -17.500% |
| 2026-10-09 | 3.7700 | 3.8100 | 3.6700 | 3.6700 | -14.651% | 161 | 1,009 | -19.074% |
| 2026-10-08 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +19.444% | 20 | 989 | -30.930% |
| 2026-10-07 | 4.2000 | 4.3000 | 3.6000 | 3.6000 | -6.250% | 17 | 984 | -17.500% |
| 2026-10-06 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -10.698% | 2 | 983 | -22.656% |
| 2026-10-05 | 4.3000 | 4.4000 | 4.2000 | 4.3000 | -15.686% | 153 | 838 | -30.930% |
| 2026-10-02 | 5.1000 | 5.3800 | 5.1000 | 5.1000 | -11.458% | 73 | 768 | -41.765% |
| 2026-09-30 | 5.3000 | 5.7600 | 5.3000 | 5.7600 | -7.097% | 7 | 766 | -48.437% |
| 2026-09-28 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | +3.333% | 60 | 722 | -52.097% |
| 2026-09-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.581% | 1 | 721 | -50.500% |
| 2026-09-24 | 7.0800 | 7.0800 | 6.7100 | 6.7100 | +13.729% | 32 | 697 | -55.738% |
| 2026-09-22 | 6.4000 | 6.4000 | 5.9000 | 5.9000 | -31.792% | 2 | 696 | -49.661% |
| 2026-09-17 | 8.9000 | 9.1000 | 8.6500 | 8.6500 | -27.494% | 5 | 698 | -65.665% |
| 2026-09-16 | 10.3000 | 11.9300 | 10.1000 | 11.9300 | +15.825% | 9 | 697 | -75.105% |
| 2026-09-14 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | +0.980% | 12 | 691 | -71.165% |
| 2026-09-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -15.493% | 7 | 684 | -70.882% |
| 2026-09-10 | 12.1000 | 12.1000 | 12.0700 | 12.0700 | +13.868% | 52 | 634 | -75.394% |
| 2026-09-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +4.950% | 5 | 630 | -71.981% |
| 2026-09-08 | 9.6000 | 10.1000 | 9.6000 | 10.1000 | +7.447% | 9 | 623 | -70.594% |
| 2026-09-04 | 9.5000 | 9.5000 | 9.1000 | 9.4000 | -5.051% | 80 | 583 | -68.404% |
| 2026-09-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -14.655% | 371 | 252 | -70.000% |
| 2026-09-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +1.754% | 2 | 252 | -74.397% |
| 2026-08-28 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -4.202% | 1 | 252 | -73.947% |
| 2026-08-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -6.299% | 1 | 251 | -75.042% |
| 2026-08-26 | 12.8500 | 12.9500 | 12.7000 | 12.7000 | -5.224% | 34 | 252 | -76.614% |
| 2026-08-25 | 13.7000 | 13.8000 | 13.4000 | 13.4000 | -4.965% | 121 | 180 | -77.836% |
| 2026-08-24 | 14.6000 | 14.6000 | 14.1000 | 14.1000 | -4.601% | 11 | 171 | -78.936% |
| 2026-08-21 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -5.860% | 1 | 172 | -79.905% |
| 2026-08-20 | 15.6600 | 15.7000 | 15.6400 | 15.7000 | +9.179% | 12 | 172 | -81.083% |
| 2026-08-19 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -0.139% | 3 | 172 | -79.346% |
| 2026-08-14 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 0.000% | 10 | 162 | -79.375% |
| 2026-08-13 | 14.6000 | 14.6000 | 14.4000 | 14.4000 | -12.195% | 35 | 127 | -79.375% |
| 2026-08-11 | 16.2400 | 16.4000 | 16.2400 | 16.4000 | +2.628% | 43 | 92 | -81.890% |
| 2026-08-10 | 16.0200 | 16.0200 | 15.9800 | 15.9800 | -13.010% | 10 | 83 | -81.414% |
| 2026-08-05 | 18.0000 | 18.3700 | 18.0000 | 18.3700 | +0.383% | 4 | 82 | -83.832% |
| 2026-08-04 | 19.3000 | 19.3000 | 18.3000 | 18.3000 | -11.509% | 21 | 82 | -83.770% |
| 2026-08-03 | 21.2900 | 21.2900 | 20.6800 | 20.6800 | -26.796% | 10 | 80 | -85.638% |
| 2026-07-30 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -13.609% | 1 | 79 | -89.487% |
| 2026-07-29 | 31.9400 | 32.7000 | 31.9400 | 32.7000 | +11.604% | 6 | 85 | -90.917% |
| 2026-07-27 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -7.746% | 2 | 83 | -89.863% |
| 2026-07-24 | 31.6500 | 31.7600 | 31.6500 | 31.7600 | +14.450% | 5 | 80 | -90.649% |
| 2026-07-22 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +0.983% | 1 | 80 | -89.297% |
| 2026-07-21 | 27.4800 | 27.4800 | 27.4800 | 27.4800 | -13.312% | 4 | 81 | -89.192% |
| 2026-07-17 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +15.064% | 3 | 81 | -90.631% |
| 2026-07-14 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | -5.131% | 2 | 83 | -89.220% |
| 2026-07-13 | 29.0400 | 29.0400 | 29.0400 | 29.0400 | -0.989% | 2 | 81 | -89.773% |
| 2026-07-09 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | -9.475% | 1 | 80 | -89.874% |
| 2026-07-08 | 32.2000 | 32.4000 | 32.2000 | 32.4000 | +14.894% | 6 | 74 | -90.833% |
| 2026-07-06 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -11.209% | 6 | 74 | -89.468% |
| 2026-07-02 | 31.7600 | 31.7600 | 31.7600 | 31.7600 | -0.905% | 1 | 73 | -90.649% |
| 2026-07-01 | 31.5000 | 32.0500 | 31.3500 | 32.0500 | -2.702% | 52 | 21 | -90.733% |
| 2026-06-30 | 34.1200 | 34.1200 | 32.9400 | 32.9400 | -5.372% | 9 | 12 | -90.984% |
| 2026-06-29 | 34.8100 | 34.8100 | 34.8100 | 34.8100 | -14.303% | 4 | 8 | -91.468% |
| 2026-06-25 | 40.6300 | 40.6300 | 40.6200 | 40.6200 | +15.006% | 2 | 7 | -92.688% |
| 2026-06-22 | 35.3200 | 35.3200 | 35.3200 | 35.3200 | -2.188% | 4 | 3 | -91.591% |
| 2026-06-16 | 36.1100 | 36.1100 | 36.1100 | 36.1100 | -28.973% | 1 | 2 | -91.775% |
| 2026-06-09 | 50.8700 | 50.8700 | 50.8400 | 50.8400 | +19.680% | 2 | 2 | -94.158% |
| 2026-06-03 | 42.4500 | 42.4800 | 42.4500 | 42.4800 | +4.348% | 2 | 1 | -93.008% |
| 2026-06-01 | 40.7100 | 40.7100 | 40.7100 | 40.7100 | 0.000% | 1 | 0 | -92.704% |