SPXW261130P05700000
SPX Weekly Nov 30 2026 5700.00 Put
optionOPRA
EODOct 27, 2026
3.40USD-44.715%(-2.75)17Vol377OI
SPXW261130P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.4500 | 3.6000 | 3.4000 | 3.4000 | -44.715% | 17 | 390 | 0.000% |
| 2026-10-23 | 6.5700 | 6.5700 | 6.1500 | 6.1500 | +9.821% | 15 | 400 | -44.715% |
| 2026-10-22 | 5.3000 | 6.4400 | 5.3000 | 5.6000 | -5.085% | 75 | 418 | -39.286% |
| 2026-10-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.683% | 3 | 421 | -42.373% |
| 2026-10-19 | 5.5900 | 5.8600 | 5.1200 | 5.8600 | +26.022% | 5 | 419 | -41.980% |
| 2026-10-16 | 4.1500 | 4.6500 | 4.0800 | 4.6500 | -3.527% | 126 | 378 | -26.882% |
| 2026-10-15 | 4.8900 | 4.8900 | 4.8200 | 4.8200 | +23.590% | 36 | 357 | -29.461% |
| 2026-10-12 | 3.8500 | 3.9000 | 3.7200 | 3.9000 | -4.878% | 127 | 396 | -12.821% |
| 2026-10-09 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | -21.154% | 72 | 351 | -17.073% |
| 2026-10-08 | 4.4300 | 5.2000 | 4.4200 | 5.2000 | +28.713% | 100 | 451 | -34.615% |
| 2026-10-07 | 4.7600 | 4.7600 | 4.0400 | 4.0400 | -2.885% | 34 | 445 | -15.842% |
| 2026-10-06 | 4.0400 | 4.1600 | 4.0400 | 4.1600 | -24.364% | 52 | 393 | -18.269% |
| 2026-10-02 | 5.9300 | 5.9300 | 5.5000 | 5.5000 | -27.632% | 12 | 391 | -38.182% |
| 2026-10-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +15.502% | 10 | 391 | -55.263% |
| 2026-09-30 | 6.0000 | 6.5800 | 6.0000 | 6.5800 | -4.913% | 27 | 366 | -48.328% |
| 2026-09-29 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +1.765% | 20 | 366 | -50.867% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.443% | 1 | 365 | -50.000% |
| 2026-09-25 | 7.4000 | 7.4000 | 6.7100 | 6.7700 | +4.961% | 155 | 221 | -49.778% |
| 2026-09-22 | 6.4100 | 6.5000 | 6.4100 | 6.4500 | -29.967% | 90 | 131 | -47.287% |
| 2026-09-18 | 9.2400 | 9.2400 | 9.2100 | 9.2100 | -29.802% | 20 | 131 | -63.084% |
| 2026-09-16 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -2.743% | 6 | 131 | -74.085% |
| 2026-09-10 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +12.417% | 6 | 127 | -74.796% |
| 2026-09-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.111% | 1 | 146 | -71.667% |
| 2026-09-08 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.917% | 2 | 144 | -68.519% |
| 2026-09-04 | 10.3000 | 10.9000 | 10.3000 | 10.9000 | +0.926% | 11 | 141 | -68.807% |
| 2026-09-03 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -21.455% | 4 | 137 | -68.519% |
| 2026-09-01 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +14.583% | 2 | 137 | -75.273% |
| 2026-08-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.512% | 2 | 137 | -71.667% |
| 2026-08-27 | 12.8000 | 12.8000 | 12.5300 | 12.7000 | -13.605% | 49 | 96 | -73.228% |
| 2026-08-25 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -8.354% | 9 | 91 | -76.871% |
| 2026-08-17 | 15.9900 | 16.0500 | 15.9100 | 16.0400 | -10.591% | 49 | 108 | -78.803% |
| 2026-08-11 | 18.0100 | 18.0100 | 17.9400 | 17.9400 | -9.165% | 7 | 110 | -81.048% |
| 2026-08-06 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +3.403% | 10 | 110 | -82.785% |
| 2026-08-05 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.020% | 4 | 110 | -82.199% |
| 2026-08-04 | 21.1000 | 21.3100 | 19.8000 | 19.9000 | -12.296% | 89 | 59 | -82.915% |
| 2026-08-03 | 24.5000 | 24.5000 | 22.6900 | 22.6900 | -22.161% | 18 | 48 | -85.015% |
| 2026-07-30 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -17.539% | 4 | 45 | -88.336% |
| 2026-07-29 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | +17.755% | 4 | 48 | -90.382% |
| 2026-07-28 | 31.0600 | 31.0600 | 30.0200 | 30.0200 | -14.180% | 7 | 45 | -88.674% |
| 2026-07-24 | 34.9800 | 34.9800 | 34.9800 | 34.9800 | +14.726% | 1 | 46 | -90.280% |
| 2026-07-22 | 30.8000 | 30.8000 | 30.4900 | 30.4900 | +0.860% | 2 | 46 | -88.849% |
| 2026-07-21 | 30.2300 | 30.2300 | 30.2300 | 30.2300 | -7.554% | 4 | 42 | -88.753% |
| 2026-07-20 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +10.324% | 4 | 38 | -89.602% |
| 2026-07-16 | 29.6400 | 29.6400 | 29.6400 | 29.6400 | -3.672% | 1 | 39 | -88.529% |
| 2026-07-10 | 30.1700 | 30.7700 | 30.1700 | 30.7700 | -4.352% | 5 | 34 | -88.950% |
| 2026-07-09 | 32.1700 | 32.1700 | 32.1700 | 32.1700 | -4.710% | 1 | 33 | -89.431% |
| 2026-07-08 | 33.7600 | 33.7600 | 33.7600 | 33.7600 | -5.566% | 4 | 29 | -89.929% |
| 2026-06-30 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -28.856% | 1 | 28 | -90.490% |
| 2026-06-12 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | -17.433% | 1 | 28 | -93.234% |
| 2026-06-11 | 61.1100 | 61.1100 | 60.8600 | 60.8600 | +12.495% | 2 | 28 | -94.413% |
| 2026-06-09 | 60.0000 | 60.0000 | 54.1000 | 54.1000 | -2.942% | 8 | 23 | -93.715% |
| 2026-06-05 | 52.9000 | 55.7400 | 52.9000 | 55.7400 | +18.043% | 19 | 4 | -93.900% |
| 2026-06-04 | 47.2200 | 47.2200 | 47.2200 | 47.2200 | +7.563% | 4 | 4 | -92.800% |
| 2026-06-01 | 44.5000 | 44.5000 | 43.9000 | 43.9000 | 0.000% | 6 | 0 | -92.255% |