SPXW261130P05850000
SPX Weekly Nov 30 2026 5850.00 Put
optionOPRA
EODOct 23, 2026
7.80USD+22.257%(+1.42)27Vol271OI
SPXW261130P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3000 | 8.0000 | 7.3000 | 7.8000 | +22.257% | 27 | 270 | 0.000% |
| 2026-10-22 | 6.3900 | 6.3900 | 6.3800 | 6.3800 | +2.903% | 40 | 270 | +22.257% |
| 2026-10-16 | 4.8000 | 6.2000 | 4.8000 | 6.2000 | +5.802% | 3 | 271 | +25.806% |
| 2026-10-14 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +19.592% | 2 | 269 | +33.106% |
| 2026-10-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -0.609% | 1 | 269 | +59.184% |
| 2026-10-06 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -21.746% | 40 | 229 | +58.215% |
| 2026-10-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -25.882% | 3 | 229 | +23.810% |
| 2026-09-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -25.764% | 2 | 229 | -8.235% |
| 2026-09-18 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +0.881% | 5 | 229 | -31.878% |
| 2026-09-17 | 11.8800 | 11.8800 | 11.3500 | 11.3500 | -22.420% | 10 | 229 | -31.278% |
| 2026-09-16 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +17.040% | 4 | 230 | -46.685% |
| 2026-09-08 | 12.8600 | 12.9000 | 12.5000 | 12.5000 | +4.515% | 21 | 232 | -37.600% |
| 2026-09-04 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -18.306% | 40 | 232 | -34.783% |
| 2026-08-31 | 15.4500 | 15.4600 | 14.6400 | 14.6400 | +3.171% | 5 | 232 | -46.721% |
| 2026-08-28 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -1.115% | 20 | 212 | -45.032% |
| 2026-08-27 | 14.8000 | 14.8000 | 14.3500 | 14.3500 | -20.499% | 47 | 167 | -45.645% |
| 2026-08-24 | 18.2000 | 18.2000 | 18.0500 | 18.0500 | -8.096% | 4 | 168 | -56.787% |
| 2026-08-20 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | -3.725% | 1 | 169 | -60.285% |
| 2026-08-18 | 20.6200 | 20.6200 | 20.4000 | 20.4000 | +10.930% | 30 | 169 | -61.765% |
| 2026-08-14 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -1.023% | 1 | 170 | -57.586% |
| 2026-08-13 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -4.227% | 1 | 170 | -58.019% |
| 2026-08-12 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -3.960% | 1 | 171 | -59.794% |
| 2026-08-10 | 20.3000 | 20.3000 | 20.2000 | 20.2000 | -7.763% | 2 | 172 | -61.386% |
| 2026-08-07 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -3.524% | 2 | 172 | -64.384% |
| 2026-08-06 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +3.182% | 39 | 133 | -65.639% |
| 2026-08-05 | 22.3000 | 22.3000 | 22.0000 | 22.0000 | -3.930% | 55 | 107 | -64.545% |
| 2026-08-04 | 24.4000 | 24.6000 | 22.9000 | 22.9000 | -12.629% | 69 | 65 | -65.939% |
| 2026-08-03 | 26.3000 | 26.3000 | 26.2000 | 26.2100 | -22.912% | 12 | 64 | -70.240% |
| 2026-07-30 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -5.556% | 3 | 64 | -77.059% |
| 2026-07-29 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -12.174% | 10 | 64 | -78.333% |
| 2026-07-24 | 41.4400 | 41.4700 | 40.9900 | 40.9900 | -2.078% | 9 | 59 | -80.971% |
| 2026-07-23 | 41.8600 | 41.8600 | 41.8600 | 41.8600 | +18.015% | 4 | 58 | -81.366% |
| 2026-07-22 | 35.4200 | 35.4700 | 35.4200 | 35.4700 | -12.420% | 6 | 52 | -78.010% |
| 2026-07-17 | 41.8700 | 41.8700 | 40.0200 | 40.5000 | +21.988% | 9 | 49 | -80.741% |
| 2026-07-15 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -10.609% | 10 | 39 | -76.506% |
| 2026-07-09 | 37.1400 | 37.1400 | 37.1400 | 37.1400 | -36.404% | 1 | 38 | -78.998% |
| 2026-06-23 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +4.998% | 29 | 38 | -86.644% |
| 2026-06-12 | 55.6200 | 55.6200 | 55.6200 | 55.6200 | -9.796% | 1 | 37 | -85.976% |
| 2026-06-11 | 71.6200 | 71.8300 | 61.6600 | 61.6600 | -12.539% | 5 | 33 | -87.350% |
| 2026-06-09 | 70.8000 | 70.8000 | 70.0000 | 70.5000 | +13.710% | 4 | 29 | -88.936% |
| 2026-06-05 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | 0.000% | 29 | 0 | -87.419% |