SPXW270129P05300000
SPX Weekly Jan 29 2027 5300.00 Put
optionOPRA
EODOct 28, 2026
12.36USD-5.577%(-0.73)4Vol188OI
SPXW270129P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.29 | 12.36 | 12.29 | 12.36 | -5.577% | 4 | 186 | 0.000% |
| 2026-10-27 | 13.46 | 13.46 | 13.09 | 13.09 | -10.034% | 10 | 186 | -5.577% |
| 2026-10-26 | 14.35 | 14.55 | 14.25 | 14.55 | +10.646% | 7 | 184 | -15.052% |
| 2026-10-20 | 14.60 | 14.60 | 13.15 | 13.15 | -25.915% | 12 | 184 | -6.008% |
| 2026-10-16 | 18.05 | 18.05 | 17.75 | 17.75 | +42.000% | 22 | 202 | -30.366% |
| 2026-10-15 | 13.48 | 13.48 | 12.50 | 12.50 | +2.881% | 11 | 196 | -1.120% |
| 2026-10-06 | 12.15 | 12.15 | 12.15 | 12.15 | -4.706% | 2 | 143 | +1.728% |
| 2026-10-05 | 12.75 | 12.75 | 12.75 | 12.75 | -14.141% | 4 | 143 | -3.059% |
| 2026-09-30 | 14.85 | 14.85 | 14.85 | 14.85 | -6.604% | 2 | 143 | -16.768% |
| 2026-09-28 | 15.71 | 15.90 | 15.71 | 15.90 | -0.935% | 6 | 137 | -22.264% |
| 2026-09-25 | 15.90 | 16.05 | 15.90 | 16.05 | +1.905% | 12 | 129 | -22.991% |
| 2026-09-21 | 15.75 | 15.75 | 15.75 | 15.75 | -11.268% | 4 | 127 | -21.524% |
| 2026-09-18 | 17.49 | 17.95 | 17.49 | 17.75 | -1.389% | 68 | 149 | -30.366% |
| 2026-09-17 | 17.60 | 18.45 | 17.60 | 18.00 | -14.489% | 86 | 226 | -31.333% |
| 2026-09-14 | 21.05 | 21.05 | 21.05 | 21.05 | +8.786% | 6 | 218 | -41.283% |
| 2026-09-11 | 19.55 | 19.75 | 19.30 | 19.35 | -13.229% | 136 | 334 | -36.124% |
| 2026-09-10 | 21.60 | 22.30 | 21.05 | 22.30 | +13.776% | 136 | 200 | -44.574% |
| 2026-09-09 | 19.46 | 19.60 | 19.46 | 19.60 | +3.979% | 30 | 170 | -36.939% |
| 2026-09-08 | 18.85 | 18.85 | 18.85 | 18.85 | +6.078% | 40 | 186 | -34.430% |
| 2026-09-04 | 17.77 | 17.77 | 17.77 | 17.77 | -5.979% | 4 | 186 | -30.445% |
| 2026-09-03 | 18.90 | 18.90 | 18.90 | 18.90 | -3.077% | 2 | 188 | -34.603% |
| 2026-09-02 | 21.10 | 21.10 | 19.50 | 19.50 | -10.345% | 162 | 298 | -36.615% |
| 2026-09-01 | 21.40 | 21.95 | 20.15 | 21.75 | +8.209% | 190 | 138 | -43.172% |
| 2026-08-31 | 20.56 | 20.56 | 20.05 | 20.10 | -0.248% | 42 | 126 | -38.507% |
| 2026-08-28 | 20.25 | 20.60 | 19.60 | 20.15 | -6.540% | 36 | 126 | -38.660% |
| 2026-08-26 | 22.05 | 22.35 | 21.56 | 21.56 | -6.464% | 48 | 102 | -42.672% |
| 2026-08-25 | 23.05 | 23.05 | 23.05 | 23.05 | -1.285% | 12 | 90 | -46.377% |
| 2026-08-24 | 23.35 | 23.35 | 23.35 | 23.35 | -8.251% | 8 | 82 | -47.066% |
| 2026-08-20 | 25.45 | 25.45 | 25.45 | 25.45 | -3.598% | 4 | 78 | -51.434% |
| 2026-08-06 | 26.40 | 26.40 | 26.40 | 26.40 | -1.493% | 76 | 2 | -53.182% |
| 2026-08-05 | 26.75 | 26.81 | 26.75 | 26.80 | 0.000% | 4 | 0 | -53.881% |