SPXW261130P05950000
SPX Weekly Nov 30 2026 5950.00 Put
optionOPRA
EODOct 27, 2026
4.60USD-21.502%(-1.26)20Vol872OI
SPXW261130P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.6400 | 4.6400 | 4.5800 | 4.6000 | -21.502% | 20 | 872 | 0.000% |
| 2026-10-26 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -27.385% | 5 | 872 | -21.502% |
| 2026-10-23 | 8.1500 | 8.1500 | 8.0700 | 8.0700 | +7.171% | 7 | 874 | -42.999% |
| 2026-10-22 | 7.1800 | 8.3300 | 7.1800 | 7.5300 | -25.446% | 115 | 874 | -38.911% |
| 2026-10-16 | 5.4500 | 10.1000 | 5.4500 | 10.1000 | +60.828% | 4 | 872 | -54.455% |
| 2026-10-15 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +16.296% | 2 | 870 | -26.752% |
| 2026-10-09 | 5.4100 | 5.4100 | 5.3500 | 5.4000 | -26.829% | 145 | 859 | -14.815% |
| 2026-10-02 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -23.125% | 1 | 859 | -37.669% |
| 2026-09-23 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -24.111% | 20 | 881 | -52.083% |
| 2026-09-17 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -22.772% | 4 | 883 | -63.636% |
| 2026-09-16 | 17.3000 | 17.3000 | 16.3800 | 16.3800 | +12.810% | 5 | 881 | -71.917% |
| 2026-09-11 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +2.615% | 20 | 861 | -68.320% |
| 2026-09-04 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -14.502% | 2 | 861 | -67.491% |
| 2026-08-31 | 16.6000 | 16.6000 | 16.5500 | 16.5500 | +2.795% | 12 | 861 | -72.205% |
| 2026-08-27 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -18.687% | 1 | 862 | -71.429% |
| 2026-08-24 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -2.463% | 2 | 864 | -76.768% |
| 2026-08-21 | 20.3400 | 20.3400 | 20.3000 | 20.3000 | -0.490% | 6 | 864 | -77.340% |
| 2026-08-19 | 20.6000 | 20.6000 | 20.4000 | 20.4000 | -9.974% | 3 | 864 | -77.451% |
| 2026-08-18 | 22.9000 | 22.9000 | 22.6600 | 22.6600 | +5.151% | 30 | 864 | -79.700% |
| 2026-08-17 | 20.3000 | 21.5500 | 20.3000 | 21.5500 | +4.713% | 24 | 869 | -78.654% |
| 2026-08-13 | 20.4000 | 20.5800 | 20.4000 | 20.5800 | -3.832% | 2 | 871 | -77.648% |
| 2026-08-12 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -6.957% | 1 | 870 | -78.505% |
| 2026-08-11 | 22.8000 | 23.0000 | 22.6500 | 23.0000 | -5.699% | 128 | 867 | -80.000% |
| 2026-08-06 | 24.4000 | 24.4000 | 24.3900 | 24.3900 | -3.406% | 10 | 857 | -81.140% |
| 2026-08-05 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -2.585% | 30 | 857 | -81.782% |
| 2026-08-04 | 27.1000 | 27.2000 | 25.9100 | 25.9200 | -10.590% | 264 | 757 | -82.253% |
| 2026-08-03 | 29.8000 | 29.8000 | 28.9000 | 28.9900 | -11.400% | 17 | 766 | -84.132% |
| 2026-07-31 | 32.7100 | 32.7200 | 32.7000 | 32.7200 | -23.265% | 5 | 766 | -85.941% |
| 2026-07-27 | 42.7700 | 42.7700 | 42.6400 | 42.6400 | -6.059% | 2 | 765 | -89.212% |
| 2026-07-24 | 45.8900 | 45.9200 | 45.3900 | 45.3900 | +8.719% | 684 | 84 | -89.866% |
| 2026-07-20 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | -6.704% | 4 | 81 | -88.982% |
| 2026-07-17 | 46.2200 | 46.2200 | 44.2200 | 44.7500 | +9.093% | 9 | 72 | -89.721% |
| 2026-07-09 | 41.0200 | 41.0200 | 41.0200 | 41.0200 | -30.475% | 1 | 71 | -88.786% |
| 2026-06-23 | 59.4000 | 59.4000 | 59.0000 | 59.0000 | +10.694% | 22 | 22 | -92.203% |
| 2026-06-22 | 53.3000 | 53.3000 | 53.3000 | 53.3000 | +1.139% | 1 | 21 | -91.370% |
| 2026-06-18 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | -14.169% | 2 | 19 | -91.271% |
| 2026-06-17 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | -20.332% | 18 | 2 | -92.508% |
| 2026-06-10 | 77.0700 | 77.0700 | 77.0700 | 77.0700 | +22.139% | 1 | 2 | -94.031% |
| 2026-06-08 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | +5.571% | 1 | 1 | -92.710% |
| 2026-06-04 | 59.7700 | 59.7700 | 59.7700 | 59.7700 | 0.000% | 1 | 0 | -92.304% |