SPXW261130P05900000
SPX Weekly Nov 30 2026 5900.00 Put
optionOPRA
EODOct 28, 2026
4.10USD-9.091%(-0.41)3Vol638OI
SPXW261130P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -9.091% | 3 | 635 | 0.000% |
| 2026-10-27 | 4.7100 | 4.7100 | 4.3300 | 4.5100 | -16.943% | 80 | 608 | -9.091% |
| 2026-10-26 | 4.9000 | 5.6100 | 4.9000 | 5.4300 | -34.970% | 67 | 597 | -24.494% |
| 2026-10-23 | 7.2400 | 8.3500 | 7.2400 | 8.3500 | +15.491% | 12 | 597 | -50.898% |
| 2026-10-22 | 5.8900 | 7.9800 | 5.8900 | 7.2300 | +24.014% | 137 | 637 | -43.292% |
| 2026-10-20 | 6.2000 | 6.2000 | 5.8300 | 5.8300 | +19.959% | 7 | 635 | -29.674% |
| 2026-10-13 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -1.420% | 1 | 630 | -15.638% |
| 2026-10-12 | 4.8500 | 4.9300 | 4.8500 | 4.9300 | -1.400% | 21 | 620 | -16.836% |
| 2026-10-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.384% | 1 | 620 | -18.000% |
| 2026-10-08 | 5.6100 | 6.0000 | 5.6100 | 5.8400 | +14.510% | 19 | 601 | -29.795% |
| 2026-10-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.544% | 2 | 599 | -19.608% |
| 2026-10-06 | 5.3000 | 5.3000 | 5.1300 | 5.1800 | -13.523% | 253 | 550 | -20.849% |
| 2026-10-05 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -34.536% | 2 | 548 | -31.553% |
| 2026-10-01 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +23.149% | 1 | 543 | -55.191% |
| 2026-09-30 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -6.892% | 10 | 543 | -44.818% |
| 2026-09-29 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -6.448% | 2 | 541 | -48.622% |
| 2026-09-28 | 9.5500 | 9.5500 | 8.5300 | 8.5300 | -14.012% | 6 | 537 | -51.934% |
| 2026-09-24 | 9.4000 | 9.9200 | 9.4000 | 9.9200 | +8.415% | 3 | 546 | -58.669% |
| 2026-09-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -24.380% | 10 | 556 | -55.191% |
| 2026-09-18 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.833% | 5 | 551 | -66.116% |
| 2026-09-17 | 12.5800 | 12.5800 | 12.0000 | 12.0000 | -25.047% | 10 | 560 | -65.833% |
| 2026-09-14 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +18.330% | 10 | 570 | -74.391% |
| 2026-09-03 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -13.877% | 20 | 543 | -69.697% |
| 2026-09-02 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -10.229% | 1 | 315 | -73.902% |
| 2026-09-01 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.581% | 1 | 314 | -76.571% |
| 2026-08-25 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -6.923% | 40 | 276 | -77.410% |
| 2026-08-24 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.216% | 20 | 296 | -78.974% |
| 2026-08-17 | 19.3600 | 19.7400 | 19.2800 | 19.7400 | +1.075% | 82 | 295 | -79.230% |
| 2026-08-13 | 19.4000 | 19.5300 | 19.4000 | 19.5300 | -4.265% | 2 | 296 | -79.007% |
| 2026-08-12 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -6.034% | 2 | 295 | -79.902% |
| 2026-08-11 | 21.6000 | 21.7800 | 21.6000 | 21.7100 | +0.046% | 160 | 271 | -81.115% |
| 2026-08-10 | 21.3000 | 21.7000 | 21.2000 | 21.7000 | -3.125% | 3 | 270 | -81.106% |
| 2026-08-07 | 22.9000 | 22.9000 | 22.4000 | 22.4000 | -4.681% | 14 | 270 | -81.696% |
| 2026-08-06 | 24.1300 | 24.1300 | 22.9000 | 23.5000 | +0.256% | 79 | 258 | -82.553% |
| 2026-08-05 | 24.0300 | 24.2000 | 23.3500 | 23.4400 | -4.327% | 126 | 330 | -82.509% |
| 2026-08-04 | 25.5000 | 25.9300 | 24.1000 | 24.5000 | -10.909% | 348 | 15 | -83.265% |
| 2026-08-03 | 27.6000 | 27.6000 | 27.5000 | 27.5000 | -11.717% | 8 | 11 | -85.091% |
| 2026-07-31 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -26.568% | 4 | 13 | -86.838% |
| 2026-07-24 | 42.4200 | 42.4200 | 42.4200 | 42.4200 | +15.366% | 4 | 11 | -90.335% |
| 2026-07-22 | 36.7700 | 36.7700 | 36.7700 | 36.7700 | +1.100% | 3 | 8 | -88.850% |
| 2026-07-21 | 36.3700 | 36.3700 | 36.3700 | 36.3700 | +0.220% | 1 | 7 | -88.727% |
| 2026-07-10 | 36.2500 | 36.2900 | 36.2500 | 36.2900 | -7.020% | 2 | 6 | -88.702% |
| 2026-07-09 | 39.0300 | 39.0300 | 39.0300 | 39.0300 | -6.403% | 1 | 5 | -89.495% |
| 2026-07-08 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -5.378% | 1 | 4 | -90.168% |
| 2026-07-01 | 44.0700 | 44.0700 | 44.0700 | 44.0700 | +2.799% | 1 | 3 | -90.697% |
| 2026-06-30 | 42.7500 | 42.8700 | 42.7500 | 42.8700 | -15.610% | 2 | 1 | -90.436% |
| 2026-06-22 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | 0.000% | 1 | 0 | -91.929% |