SPXW270129P05800000
SPX Weekly Jan 29 2027 5800.00 Put
optionOPRA
EODOct 27, 2026
20.52USD-3.208%(-0.68)92Vol342OI
SPXW270129P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.38 | 20.52 | 20.04 | 20.52 | -3.208% | 92 | 362 | 0.000% |
| 2026-10-26 | 22.70 | 22.70 | 20.30 | 21.20 | -12.936% | 14 | 358 | -3.208% |
| 2026-10-23 | 26.55 | 26.89 | 24.35 | 24.35 | +4.060% | 5 | 356 | -15.729% |
| 2026-10-22 | 23.40 | 23.40 | 23.40 | 23.40 | +28.571% | 1 | 355 | -12.308% |
| 2026-10-21 | 18.74 | 18.74 | 18.20 | 18.20 | -16.475% | 10 | 360 | +12.747% |
| 2026-10-20 | 21.79 | 21.79 | 21.79 | 21.79 | +0.230% | 1 | 360 | -5.828% |
| 2026-10-19 | 21.30 | 21.74 | 21.30 | 21.74 | -16.609% | 6 | 359 | -5.612% |
| 2026-10-16 | 17.82 | 27.50 | 17.80 | 26.07 | +30.873% | 15 | 359 | -21.289% |
| 2026-10-14 | 17.78 | 20.18 | 17.78 | 19.92 | +14.155% | 120 | 263 | +3.012% |
| 2026-10-13 | 17.45 | 17.45 | 17.45 | 17.45 | +1.395% | 2 | 261 | +17.593% |
| 2026-10-12 | 17.21 | 17.21 | 17.21 | 17.21 | -3.585% | 1 | 261 | +19.233% |
| 2026-10-09 | 17.95 | 18.11 | 17.85 | 17.85 | +1.594% | 9 | 254 | +14.958% |
| 2026-10-07 | 17.65 | 17.65 | 17.57 | 17.57 | -9.712% | 3 | 254 | +16.790% |
| 2026-10-05 | 19.46 | 19.46 | 19.46 | 19.46 | -8.208% | 2 | 254 | +5.447% |
| 2026-10-02 | 21.20 | 21.20 | 21.20 | 21.20 | -17.829% | 3 | 251 | -3.208% |
| 2026-10-01 | 24.85 | 25.80 | 24.85 | 25.80 | +9.508% | 2 | 251 | -20.465% |
| 2026-09-29 | 23.56 | 23.56 | 23.56 | 23.56 | +1.683% | 2 | 251 | -12.903% |
| 2026-09-28 | 23.21 | 23.21 | 23.17 | 23.17 | -0.258% | 2 | 251 | -11.437% |
| 2026-09-23 | 22.93 | 23.23 | 22.93 | 23.23 | -0.811% | 2 | 251 | -11.666% |
| 2026-09-21 | 23.42 | 23.42 | 23.42 | 23.42 | -15.451% | 3 | 248 | -12.383% |
| 2026-09-18 | 27.38 | 28.20 | 27.38 | 27.70 | -8.430% | 39 | 237 | -25.921% |
| 2026-09-14 | 30.22 | 30.25 | 30.22 | 30.25 | -0.428% | 2 | 236 | -32.165% |
| 2026-09-11 | 30.38 | 30.38 | 30.38 | 30.38 | -12.374% | 1 | 235 | -32.456% |
| 2026-09-10 | 34.57 | 34.67 | 34.57 | 34.67 | +28.741% | 15 | 220 | -40.813% |
| 2026-09-03 | 27.41 | 27.41 | 26.93 | 26.93 | -12.022% | 5 | 218 | -23.802% |
| 2026-09-02 | 31.95 | 31.95 | 30.45 | 30.61 | -5.670% | 71 | 158 | -32.963% |
| 2026-09-01 | 32.35 | 32.45 | 30.73 | 32.45 | +1.406% | 20 | 146 | -36.764% |
| 2026-08-31 | 32.00 | 32.00 | 32.00 | 32.00 | -2.736% | 2 | 145 | -35.875% |
| 2026-08-26 | 33.65 | 34.21 | 32.90 | 32.90 | -10.036% | 140 | 5 | -37.629% |
| 2026-08-19 | 36.57 | 36.57 | 36.57 | 36.57 | +3.159% | 1 | 3 | -43.888% |
| 2026-08-14 | 35.45 | 35.45 | 35.45 | 35.45 | -0.393% | 1 | 2 | -42.116% |
| 2026-08-13 | 35.51 | 35.59 | 35.51 | 35.59 | -8.814% | 2 | 1 | -42.343% |
| 2026-08-07 | 39.04 | 39.04 | 39.03 | 39.03 | 0.000% | 2 | 0 | -47.425% |