SPXW270129P05700000
SPX Weekly Jan 29 2027 5700.00 Put
optionOPRA
EODOct 28, 2026
16.43USD-16.768%(-3.31)3Vol138OI
SPXW270129P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.15 | 17.15 | 16.43 | 16.43 | -16.768% | 3 | 141 | 0.000% |
| 2026-10-26 | 19.93 | 19.93 | 19.74 | 19.74 | -15.533% | 10 | 141 | -16.768% |
| 2026-10-23 | 23.37 | 23.37 | 23.37 | 23.37 | +31.292% | 1 | 140 | -29.696% |
| 2026-10-21 | 18.20 | 18.20 | 17.80 | 17.80 | -3.523% | 4 | 136 | -7.697% |
| 2026-10-20 | 18.45 | 18.45 | 18.45 | 18.45 | -9.113% | 1 | 137 | -10.949% |
| 2026-10-19 | 20.29 | 20.30 | 20.29 | 20.30 | -8.020% | 4 | 139 | -19.064% |
| 2026-10-16 | 16.53 | 22.07 | 16.53 | 22.07 | +25.042% | 3 | 138 | -25.555% |
| 2026-10-15 | 17.65 | 17.65 | 17.65 | 17.65 | -2.862% | 2 | 138 | -6.912% |
| 2026-10-14 | 16.40 | 18.84 | 16.40 | 18.17 | +13.563% | 27 | 119 | -9.576% |
| 2026-10-13 | 16.00 | 16.00 | 16.00 | 16.00 | +1.523% | 2 | 120 | +2.687% |
| 2026-10-12 | 15.76 | 15.76 | 15.76 | 15.76 | -3.609% | 1 | 120 | +4.251% |
| 2026-10-09 | 16.57 | 16.57 | 16.35 | 16.35 | -4.498% | 5 | 117 | +0.489% |
| 2026-10-08 | 17.12 | 17.12 | 17.12 | 17.12 | +6.006% | 3 | 117 | -4.030% |
| 2026-10-07 | 17.43 | 17.60 | 16.15 | 16.15 | -27.481% | 8 | 115 | +1.734% |
| 2026-10-01 | 22.27 | 22.27 | 22.27 | 22.27 | +7.585% | 15 | 100 | -26.224% |
| 2026-09-30 | 20.70 | 20.70 | 20.70 | 20.70 | +0.194% | 1 | 100 | -20.628% |
| 2026-09-29 | 21.61 | 21.61 | 20.66 | 20.66 | -3.322% | 13 | 89 | -20.474% |
| 2026-09-28 | 21.37 | 21.37 | 21.37 | 21.37 | -1.927% | 1 | 88 | -23.117% |
| 2026-09-25 | 21.79 | 21.79 | 21.79 | 21.79 | -5.956% | 5 | 88 | -24.598% |
| 2026-09-24 | 23.16 | 23.17 | 23.16 | 23.17 | +7.318% | 2 | 87 | -29.089% |
| 2026-09-21 | 21.80 | 21.80 | 21.59 | 21.59 | -14.291% | 4 | 87 | -23.900% |
| 2026-09-18 | 25.19 | 25.19 | 25.19 | 25.19 | -3.003% | 4 | 87 | -34.776% |
| 2026-09-17 | 25.68 | 25.97 | 25.60 | 25.97 | -14.516% | 4 | 85 | -36.735% |
| 2026-09-10 | 30.38 | 30.38 | 30.38 | 30.38 | +19.371% | 4 | 83 | -45.918% |
| 2026-09-08 | 25.80 | 25.80 | 25.42 | 25.45 | -13.962% | 28 | 72 | -35.442% |
| 2026-09-01 | 28.80 | 29.58 | 28.80 | 29.58 | +5.455% | 4 | 71 | -44.456% |
| 2026-08-28 | 28.84 | 28.84 | 28.05 | 28.05 | -10.297% | 5 | 71 | -41.426% |
| 2026-08-25 | 31.27 | 31.27 | 31.27 | 31.27 | -4.723% | 1 | 70 | -47.458% |
| 2026-08-24 | 32.82 | 32.82 | 32.82 | 32.82 | -6.416% | 4 | 68 | -49.939% |
| 2026-08-20 | 34.41 | 35.07 | 34.41 | 35.07 | +5.728% | 5 | 63 | -53.151% |
| 2026-08-19 | 33.17 | 33.17 | 33.17 | 33.17 | -8.116% | 1 | 62 | -50.467% |
| 2026-08-18 | 36.10 | 36.10 | 36.10 | 36.10 | +7.122% | 46 | 16 | -54.488% |
| 2026-08-17 | 33.71 | 33.71 | 33.66 | 33.70 | -5.337% | 12 | 14 | -51.246% |
| 2026-08-11 | 35.73 | 35.74 | 35.60 | 35.60 | -0.420% | 12 | 2 | -53.848% |
| 2026-08-07 | 35.75 | 35.75 | 35.75 | 35.75 | -2.509% | 1 | 1 | -54.042% |
| 2026-08-06 | 36.67 | 36.67 | 36.67 | 36.67 | -2.422% | 1 | 0 | -55.195% |
| 2026-08-05 | 37.53 | 37.58 | 37.53 | 37.58 | 0.000% | 2 | 0 | -56.280% |