SPXW270129P05500000
SPX Weekly Jan 29 2027 5500.00 Put
optionOPRA
EODOct 26, 2026
16.62USD-15.204%(-2.98)79Vol509OI
SPXW270129P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.25 | 17.25 | 15.83 | 16.62 | -15.204% | 79 | 499 | 0.000% |
| 2026-10-23 | 20.30 | 21.10 | 19.00 | 19.60 | +1.031% | 135 | 435 | -15.204% |
| 2026-10-22 | 16.00 | 19.60 | 15.80 | 19.40 | +37.102% | 141 | 361 | -14.330% |
| 2026-10-21 | 15.50 | 15.50 | 14.15 | 14.15 | -18.208% | 13 | 363 | +17.456% |
| 2026-10-20 | 17.80 | 18.00 | 17.30 | 17.30 | -0.575% | 30 | 350 | -3.931% |
| 2026-10-19 | 16.90 | 17.50 | 16.10 | 17.40 | -7.249% | 33 | 331 | -4.483% |
| 2026-10-16 | 13.95 | 21.40 | 13.95 | 18.76 | +23.828% | 61 | 323 | -11.407% |
| 2026-10-15 | 16.20 | 16.60 | 14.95 | 15.15 | -1.623% | 38 | 322 | +9.703% |
| 2026-10-14 | 13.82 | 16.00 | 13.76 | 15.40 | +15.877% | 142 | 225 | +7.922% |
| 2026-10-13 | 13.29 | 13.29 | 13.29 | 13.29 | +0.075% | 5 | 235 | +25.056% |
| 2026-10-12 | 13.28 | 13.28 | 13.28 | 13.28 | -2.065% | 1 | 234 | +25.151% |
| 2026-10-07 | 14.70 | 14.70 | 13.56 | 13.56 | -2.094% | 21 | 233 | +22.566% |
| 2026-10-06 | 13.85 | 13.85 | 13.85 | 13.85 | -9.772% | 3 | 233 | +20.000% |
| 2026-10-05 | 15.35 | 15.35 | 15.35 | 15.35 | -12.286% | 3 | 233 | +8.274% |
| 2026-09-30 | 17.50 | 17.50 | 17.50 | 17.50 | -0.228% | 5 | 228 | -5.029% |
| 2026-09-29 | 17.65 | 17.65 | 17.54 | 17.54 | -9.307% | 6 | 222 | -5.245% |
| 2026-09-28 | 18.30 | 19.34 | 18.30 | 19.34 | +10.199% | 20 | 202 | -14.064% |
| 2026-09-25 | 18.96 | 19.10 | 17.55 | 17.55 | -11.809% | 24 | 229 | -5.299% |
| 2026-09-24 | 20.00 | 20.00 | 19.90 | 19.90 | +8.743% | 4 | 229 | -16.482% |
| 2026-09-21 | 18.64 | 18.64 | 18.30 | 18.30 | -11.594% | 12 | 220 | -9.180% |
| 2026-09-18 | 20.70 | 20.70 | 20.70 | 20.70 | -2.954% | 4 | 216 | -19.710% |
| 2026-09-17 | 21.25 | 21.33 | 21.25 | 21.33 | -17.645% | 127 | 209 | -22.082% |
| 2026-09-10 | 25.90 | 25.90 | 25.90 | 25.90 | +17.727% | 16 | 193 | -35.830% |
| 2026-09-08 | 21.45 | 22.00 | 21.30 | 22.00 | -8.142% | 160 | 42 | -24.455% |
| 2026-08-28 | 23.95 | 23.95 | 23.95 | 23.95 | +0.842% | 4 | 42 | -30.605% |
| 2026-08-27 | 24.35 | 24.35 | 23.75 | 23.75 | -14.875% | 5 | 37 | -30.021% |
| 2026-08-21 | 27.90 | 27.90 | 27.90 | 27.90 | -1.099% | 34 | 3 | -40.430% |
| 2026-08-12 | 28.18 | 28.21 | 28.18 | 28.21 | -7.478% | 2 | 2 | -41.085% |
| 2026-08-07 | 30.49 | 30.49 | 30.49 | 30.49 | 0.000% | 4 | 0 | -45.490% |