SPXW270129P06000000
SPX Weekly Jan 29 2027 6000.00 Put
optionOPRA
EODOct 28, 2026
22.10USD-4.782%(-1.11)1Vol149OI
SPXW270129P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.10 | 22.10 | 22.10 | 22.10 | -4.782% | 1 | 150 | 0.000% |
| 2026-10-27 | 23.21 | 23.21 | 23.21 | 23.21 | -8.980% | 1 | 149 | -4.782% |
| 2026-10-26 | 25.45 | 25.50 | 25.45 | 25.50 | -20.635% | 15 | 142 | -13.333% |
| 2026-10-23 | 31.60 | 32.13 | 30.90 | 32.13 | +26.496% | 78 | 191 | -31.217% |
| 2026-10-22 | 25.40 | 25.40 | 25.40 | 25.40 | +7.627% | 1 | 191 | -12.992% |
| 2026-10-20 | 25.75 | 25.75 | 23.60 | 23.60 | +9.259% | 13 | 189 | -6.356% |
| 2026-10-16 | 21.59 | 21.60 | 21.59 | 21.60 | -6.897% | 2 | 190 | +2.315% |
| 2026-10-15 | 23.20 | 23.20 | 23.20 | 23.20 | -6.452% | 4 | 186 | -4.741% |
| 2026-10-14 | 21.65 | 24.80 | 21.65 | 24.80 | +16.981% | 6 | 189 | -10.887% |
| 2026-10-13 | 20.65 | 21.20 | 20.55 | 21.20 | +1.242% | 7 | 189 | +4.245% |
| 2026-10-09 | 21.37 | 21.82 | 20.94 | 20.94 | -6.933% | 22 | 174 | +5.540% |
| 2026-10-08 | 22.15 | 22.50 | 21.83 | 22.50 | +6.635% | 5 | 177 | -1.778% |
| 2026-10-07 | 23.15 | 23.15 | 21.05 | 21.10 | -3.653% | 47 | 165 | +4.739% |
| 2026-10-06 | 21.90 | 21.90 | 21.90 | 21.90 | -4.783% | 9 | 174 | +0.913% |
| 2026-10-05 | 23.00 | 23.00 | 23.00 | 23.00 | -10.331% | 1 | 173 | -3.913% |
| 2026-10-02 | 25.80 | 26.48 | 25.40 | 25.65 | -10.000% | 64 | 133 | -13.840% |
| 2026-10-01 | 28.30 | 29.95 | 28.08 | 28.50 | +1.460% | 23 | 123 | -22.456% |
| 2026-09-30 | 26.20 | 28.09 | 26.20 | 28.09 | +0.321% | 2 | 124 | -21.324% |
| 2026-09-29 | 26.90 | 28.00 | 26.80 | 28.00 | +0.466% | 20 | 106 | -21.071% |
| 2026-09-28 | 27.87 | 27.87 | 27.87 | 27.87 | +2.463% | 2 | 105 | -20.703% |
| 2026-09-25 | 28.20 | 28.20 | 27.20 | 27.20 | -4.259% | 2 | 103 | -18.750% |
| 2026-09-24 | 29.60 | 30.00 | 28.41 | 28.41 | +2.194% | 12 | 97 | -22.210% |
| 2026-09-23 | 27.30 | 27.80 | 27.30 | 27.80 | +8.977% | 3 | 96 | -20.504% |
| 2026-09-22 | 26.93 | 26.94 | 25.51 | 25.51 | -8.893% | 9 | 91 | -13.367% |
| 2026-09-21 | 28.00 | 28.00 | 28.00 | 28.00 | -13.687% | 1 | 91 | -21.071% |
| 2026-09-18 | 32.43 | 32.44 | 32.43 | 32.44 | -10.337% | 4 | 93 | -31.874% |
| 2026-09-14 | 36.18 | 36.18 | 36.18 | 36.18 | -13.237% | 10 | 83 | -38.917% |
| 2026-09-10 | 40.00 | 41.70 | 38.90 | 41.70 | +20.381% | 40 | 48 | -47.002% |
| 2026-09-08 | 34.64 | 34.64 | 34.64 | 34.64 | +1.198% | 10 | 51 | -36.201% |
| 2026-09-03 | 34.44 | 34.44 | 34.23 | 34.23 | -11.847% | 11 | 40 | -35.437% |
| 2026-09-01 | 38.83 | 38.83 | 38.83 | 38.83 | +6.529% | 2 | 37 | -43.085% |
| 2026-08-27 | 36.45 | 36.45 | 36.45 | 36.45 | -15.213% | 1 | 37 | -39.369% |
| 2026-08-24 | 42.96 | 42.99 | 42.96 | 42.99 | -0.716% | 4 | 35 | -48.593% |
| 2026-08-19 | 44.30 | 44.30 | 43.30 | 43.30 | -7.281% | 7 | 32 | -48.961% |
| 2026-08-18 | 46.70 | 46.70 | 46.70 | 46.70 | +8.529% | 1 | 31 | -52.677% |
| 2026-08-17 | 43.03 | 43.03 | 43.03 | 43.03 | -0.738% | 12 | 31 | -48.640% |
| 2026-08-12 | 44.54 | 44.94 | 43.35 | 43.35 | -5.142% | 44 | 6 | -49.020% |
| 2026-08-11 | 45.70 | 45.74 | 45.69 | 45.70 | -2.099% | 8 | 2 | -51.641% |
| 2026-08-07 | 46.77 | 46.84 | 46.59 | 46.68 | 0.000% | 6 | 0 | -52.656% |