SPXW270129P05850000
SPX Weekly Jan 29 2027 5850.00 Put
optionOPRA
EODOct 27, 2026
20.48USD-23.979%(-6.46)10Vol346OI
SPXW270129P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.00 | 21.00 | 20.48 | 20.48 | -23.979% | 10 | 349 | 0.000% |
| 2026-10-23 | 25.35 | 26.98 | 25.08 | 26.94 | -2.036% | 200 | 199 | -23.979% |
| 2026-10-16 | 27.50 | 27.50 | 27.50 | 27.50 | +38.330% | 1 | 199 | -25.527% |
| 2026-10-15 | 19.88 | 19.88 | 19.88 | 19.88 | +8.932% | 20 | 199 | +3.018% |
| 2026-10-12 | 18.25 | 18.25 | 18.25 | 18.25 | -0.599% | 30 | 169 | +12.219% |
| 2026-10-09 | 18.45 | 18.45 | 18.36 | 18.36 | -0.488% | 4 | 167 | +11.547% |
| 2026-10-07 | 20.05 | 20.05 | 18.45 | 18.45 | 0.000% | 6 | 166 | +11.003% |
| 2026-10-06 | 19.20 | 19.20 | 18.45 | 18.45 | -10.740% | 5 | 169 | +11.003% |
| 2026-10-05 | 20.73 | 20.73 | 20.66 | 20.67 | -10.286% | 8 | 167 | -0.919% |
| 2026-10-02 | 23.04 | 23.04 | 23.04 | 23.04 | -1.116% | 1 | 166 | -11.111% |
| 2026-09-30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.159% | 4 | 166 | -12.103% |
| 2026-09-28 | 25.95 | 25.95 | 24.06 | 24.06 | -4.296% | 3 | 163 | -14.879% |
| 2026-09-25 | 25.14 | 25.14 | 25.14 | 25.14 | +5.409% | 2 | 161 | -18.536% |
| 2026-09-23 | 23.85 | 23.85 | 23.85 | 23.85 | -2.851% | 2 | 159 | -14.130% |
| 2026-09-21 | 24.85 | 24.85 | 24.55 | 24.55 | -15.316% | 4 | 157 | -16.578% |
| 2026-09-17 | 28.97 | 29.02 | 28.88 | 28.99 | -12.891% | 14 | 150 | -29.355% |
| 2026-09-15 | 33.28 | 33.28 | 33.28 | 33.28 | +4.654% | 1 | 151 | -38.462% |
| 2026-09-14 | 33.05 | 33.05 | 31.80 | 31.80 | +12.606% | 3 | 150 | -35.597% |
| 2026-09-04 | 28.24 | 28.24 | 28.24 | 28.24 | -14.811% | 9 | 150 | -27.479% |
| 2026-08-31 | 33.15 | 33.15 | 33.15 | 33.15 | +3.239% | 4 | 146 | -38.220% |
| 2026-08-28 | 31.61 | 32.50 | 31.61 | 32.11 | -0.834% | 68 | 79 | -36.219% |
| 2026-08-27 | 32.43 | 32.43 | 32.38 | 32.38 | -7.247% | 4 | 77 | -36.751% |
| 2026-08-26 | 34.91 | 34.91 | 34.91 | 34.91 | -2.404% | 1 | 77 | -41.335% |
| 2026-08-25 | 35.76 | 35.79 | 35.76 | 35.77 | -3.947% | 8 | 73 | -42.745% |
| 2026-08-24 | 37.27 | 37.27 | 37.24 | 37.24 | -7.271% | 2 | 72 | -45.005% |
| 2026-08-20 | 40.18 | 40.18 | 40.16 | 40.16 | +4.993% | 4 | 70 | -49.004% |
| 2026-08-19 | 38.25 | 38.25 | 38.25 | 38.25 | -5.392% | 1 | 69 | -46.458% |
| 2026-08-18 | 40.42 | 40.43 | 40.34 | 40.43 | +6.958% | 10 | 64 | -49.345% |
| 2026-08-17 | 37.80 | 37.80 | 37.80 | 37.80 | +0.398% | 1 | 62 | -45.820% |
| 2026-08-13 | 37.65 | 37.65 | 37.65 | 37.65 | -7.312% | 1 | 61 | -45.604% |
| 2026-08-07 | 40.94 | 40.94 | 40.62 | 40.62 | -2.823% | 4 | 61 | -49.581% |
| 2026-08-06 | 41.80 | 41.80 | 41.80 | 41.80 | 0.000% | 61 | 0 | -51.005% |