SPXW261130P05800000
SPX Weekly Nov 30 2026 5800.00 Put
optionOPRA
EODOct 28, 2026
3.74USD-48.271%(-3.49)4Vol591OI
SPXW261130P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | -48.271% | 4 | 592 | 0.000% |
| 2026-10-23 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +18.719% | 2 | 589 | -48.271% |
| 2026-10-22 | 6.2900 | 6.2900 | 6.0000 | 6.0900 | +46.747% | 21 | 592 | -38.588% |
| 2026-10-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -37.026% | 2 | 594 | -9.880% |
| 2026-10-19 | 5.9500 | 6.5900 | 5.9500 | 6.5900 | -17.522% | 40 | 587 | -43.247% |
| 2026-10-16 | 8.1000 | 8.1000 | 7.9900 | 7.9900 | +56.974% | 6 | 585 | -53.191% |
| 2026-10-14 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +12.362% | 1 | 585 | -26.523% |
| 2026-10-09 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +0.667% | 20 | 565 | -17.439% |
| 2026-10-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 4 | 565 | -16.889% |
| 2026-10-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -25.350% | 7 | 552 | -22.083% |
| 2026-10-02 | 6.4600 | 6.4600 | 6.4100 | 6.4300 | -13.108% | 3 | 550 | -41.835% |
| 2026-10-01 | 8.4000 | 8.8000 | 7.4000 | 7.4000 | +12.977% | 186 | 380 | -49.459% |
| 2026-09-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -10.884% | 3 | 380 | -42.901% |
| 2026-09-29 | 7.7500 | 7.7500 | 7.3500 | 7.3500 | -3.289% | 7 | 380 | -49.116% |
| 2026-09-28 | 8.0300 | 8.0300 | 7.6000 | 7.6000 | -0.654% | 22 | 372 | -50.789% |
| 2026-09-25 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.290% | 1 | 374 | -51.111% |
| 2026-09-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.738% | 10 | 369 | -51.742% |
| 2026-09-21 | 8.9500 | 8.9500 | 8.4000 | 8.4000 | -25.400% | 2 | 368 | -55.476% |
| 2026-09-17 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -14.046% | 10 | 372 | -66.785% |
| 2026-09-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.800% | 11 | 372 | -71.450% |
| 2026-09-11 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -18.831% | 1 | 372 | -70.080% |
| 2026-09-10 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +30.508% | 1 | 371 | -75.714% |
| 2026-09-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.855% | 1 | 371 | -68.305% |
| 2026-09-04 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -18.467% | 3 | 369 | -68.034% |
| 2026-08-31 | 14.7000 | 14.7000 | 14.3500 | 14.3500 | -14.583% | 4 | 165 | -73.937% |
| 2026-08-24 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -3.448% | 20 | 165 | -77.738% |
| 2026-08-21 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.136% | 3 | 167 | -78.506% |
| 2026-08-17 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -0.621% | 10 | 173 | -78.750% |
| 2026-08-13 | 17.6300 | 17.7100 | 17.6300 | 17.7100 | -4.270% | 2 | 174 | -78.882% |
| 2026-08-12 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -7.222% | 1 | 174 | -79.784% |
| 2026-08-11 | 19.5500 | 19.9400 | 19.5500 | 19.9400 | +2.256% | 31 | 204 | -81.244% |
| 2026-08-10 | 19.3000 | 19.5000 | 19.3000 | 19.5000 | -3.941% | 12 | 194 | -80.821% |
| 2026-08-07 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -6.236% | 2 | 194 | -81.576% |
| 2026-08-06 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +2.123% | 10 | 194 | -82.725% |
| 2026-08-05 | 21.3000 | 22.1400 | 21.2000 | 21.2000 | -4.933% | 86 | 248 | -82.358% |
| 2026-08-04 | 23.1000 | 23.4000 | 21.9000 | 22.3000 | -10.406% | 295 | 58 | -83.229% |
| 2026-08-03 | 25.0000 | 25.0400 | 24.8000 | 24.8900 | -13.033% | 12 | 52 | -84.974% |
| 2026-07-31 | 28.6200 | 28.6200 | 28.6200 | 28.6200 | -22.439% | 4 | 51 | -86.932% |
| 2026-07-20 | 36.0200 | 37.0600 | 35.8000 | 36.9000 | +5.248% | 35 | 33 | -89.864% |
| 2026-07-13 | 35.0600 | 35.0600 | 35.0600 | 35.0600 | -0.960% | 4 | 30 | -89.333% |
| 2026-07-09 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -4.582% | 1 | 29 | -89.435% |
| 2026-07-07 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -33.273% | 1 | 29 | -89.919% |
| 2026-06-23 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | +4.767% | 27 | 2 | -93.273% |
| 2026-06-12 | 53.0700 | 53.0700 | 53.0700 | 53.0700 | -18.617% | 1 | 1 | -92.953% |
| 2026-06-10 | 65.2100 | 65.2100 | 65.2100 | 65.2100 | -2.889% | 1 | 1 | -94.265% |
| 2026-06-09 | 67.1500 | 67.1500 | 67.1500 | 67.1500 | 0.000% | 1 | 0 | -94.430% |