SPXW270129P05400000
SPX Weekly Jan 29 2027 5400.00 Put
optionOPRA
EODOct 28, 2026
12.60USD-14.865%(-2.20)1Vol221OI
SPXW270129P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.60 | 12.60 | 12.60 | 12.60 | -14.865% | 1 | 221 | 0.000% |
| 2026-10-27 | 14.80 | 14.80 | 14.80 | 14.80 | -5.732% | 5 | 217 | -14.865% |
| 2026-10-26 | 15.90 | 15.90 | 14.60 | 15.70 | -13.499% | 42 | 199 | -19.745% |
| 2026-10-23 | 17.05 | 18.34 | 17.05 | 18.15 | +3.714% | 6 | 200 | -30.579% |
| 2026-10-22 | 15.00 | 17.50 | 14.90 | 17.50 | +29.151% | 13 | 191 | -28.000% |
| 2026-10-21 | 13.90 | 13.90 | 13.55 | 13.55 | -15.839% | 8 | 199 | -7.011% |
| 2026-10-20 | 16.50 | 16.50 | 16.10 | 16.10 | +1.963% | 7 | 201 | -21.739% |
| 2026-10-19 | 15.70 | 15.79 | 15.00 | 15.79 | -17.459% | 8 | 198 | -20.203% |
| 2026-10-16 | 12.90 | 21.20 | 12.90 | 19.13 | +42.230% | 165 | 214 | -34.135% |
| 2026-10-15 | 14.60 | 14.60 | 13.45 | 13.45 | -5.282% | 12 | 222 | -6.320% |
| 2026-10-14 | 12.85 | 14.60 | 12.45 | 14.20 | +15.447% | 17 | 219 | -11.268% |
| 2026-10-13 | 12.30 | 12.30 | 12.30 | 12.30 | -8.686% | 12 | 231 | +2.439% |
| 2026-10-07 | 13.47 | 13.47 | 13.47 | 13.47 | -2.744% | 80 | 231 | -6.459% |
| 2026-10-05 | 13.88 | 13.88 | 13.85 | 13.85 | -22.626% | 24 | 214 | -9.025% |
| 2026-10-01 | 17.90 | 17.90 | 17.90 | 17.90 | +15.113% | 4 | 210 | -29.609% |
| 2026-09-30 | 15.65 | 15.65 | 15.55 | 15.55 | -5.872% | 5 | 209 | -18.971% |
| 2026-09-29 | 15.75 | 16.52 | 15.75 | 16.52 | +1.350% | 14 | 215 | -23.729% |
| 2026-09-28 | 16.75 | 16.95 | 16.30 | 16.30 | +0.555% | 56 | 255 | -22.699% |
| 2026-09-25 | 17.20 | 17.20 | 16.11 | 16.21 | -6.301% | 51 | 244 | -22.270% |
| 2026-09-24 | 17.30 | 17.30 | 17.30 | 17.30 | +4.406% | 1 | 244 | -27.168% |
| 2026-09-23 | 16.45 | 16.57 | 16.45 | 16.57 | -2.069% | 24 | 240 | -23.959% |
| 2026-09-21 | 16.85 | 16.92 | 16.85 | 16.92 | -12.104% | 45 | 235 | -25.532% |
| 2026-09-18 | 19.65 | 19.65 | 19.25 | 19.25 | -1.685% | 18 | 253 | -34.545% |
| 2026-09-17 | 19.74 | 19.74 | 19.58 | 19.58 | -16.964% | 51 | 248 | -35.649% |
| 2026-09-16 | 23.58 | 23.58 | 23.58 | 23.58 | +6.649% | 1 | 247 | -46.565% |
| 2026-09-15 | 22.10 | 22.25 | 22.10 | 22.11 | +4.936% | 7 | 248 | -43.012% |
| 2026-09-14 | 21.26 | 21.26 | 21.07 | 21.07 | -13.292% | 2 | 248 | -40.199% |
| 2026-09-10 | 24.05 | 24.30 | 24.05 | 24.30 | +11.468% | 4 | 244 | -48.148% |
| 2026-09-09 | 21.50 | 21.80 | 21.50 | 21.80 | +10.380% | 16 | 234 | -42.202% |
| 2026-09-08 | 19.75 | 20.06 | 19.75 | 19.75 | -0.504% | 28 | 208 | -36.203% |
| 2026-09-04 | 19.40 | 19.85 | 19.15 | 19.85 | +2.109% | 16 | 192 | -36.524% |
| 2026-09-03 | 19.44 | 19.44 | 19.44 | 19.44 | -10.621% | 20 | 172 | -35.185% |
| 2026-09-02 | 21.75 | 21.75 | 21.75 | 21.75 | -5.844% | 44 | 128 | -42.069% |
| 2026-09-01 | 22.60 | 23.10 | 21.96 | 23.10 | +3.587% | 29 | 107 | -45.455% |
| 2026-08-31 | 22.75 | 22.75 | 22.15 | 22.30 | +1.042% | 88 | 19 | -43.498% |
| 2026-08-28 | 22.34 | 22.34 | 22.05 | 22.07 | -1.473% | 14 | 9 | -42.909% |
| 2026-08-27 | 22.79 | 22.79 | 22.40 | 22.40 | -14.110% | 5 | 5 | -43.750% |
| 2026-08-17 | 26.08 | 26.08 | 26.08 | 26.08 | -4.644% | 2 | 4 | -51.687% |
| 2026-08-11 | 27.35 | 27.35 | 27.32 | 27.35 | -5.657% | 8 | 0 | -53.931% |
| 2026-08-05 | 29.08 | 29.08 | 28.99 | 28.99 | 0.000% | 2 | 0 | -56.537% |