SPXW261030P05300000
SPX Weekly Oct 30 2026 5300.00 Put
optionOPRA
EODOct 26, 2026
0.05USD-75.000%(-0.15)1Vol3,554OI
SPXW261030P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -75.000% | 1 | 3,554 | 0.000% |
| 2026-10-23 | 0.2300 | 0.2500 | 0.1500 | 0.2000 | +33.333% | 306 | 3,630 | -75.000% |
| 2026-10-22 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 16 | 3,623 | -66.667% |
| 2026-10-21 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | -42.857% | 42 | 3,604 | -75.000% |
| 2026-10-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -36.364% | 1 | 3,604 | -85.714% |
| 2026-10-19 | 0.5500 | 0.6000 | 0.4000 | 0.5500 | -71.053% | 246 | 3,583 | -90.909% |
| 2026-10-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +245.455% | 20 | 3,583 | -97.368% |
| 2026-10-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +83.333% | 80 | 3,637 | -90.909% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 50 | 3,612 | -83.333% |
| 2026-10-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 31 | 3,612 | -85.714% |
| 2026-10-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 3 | 3,614 | -87.500% |
| 2026-10-08 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | +11.111% | 3 | 3,613 | -90.000% |
| 2026-10-07 | 0.5200 | 0.5500 | 0.4500 | 0.4500 | -18.182% | 13 | 3,618 | -88.889% |
| 2026-10-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -21.429% | 4 | 3,618 | -90.909% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 2 | 3,620 | -92.857% |
| 2026-10-02 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | -19.048% | 51 | 3,574 | -94.118% |
| 2026-10-01 | 1.3200 | 1.3200 | 1.0500 | 1.0500 | -12.500% | 21 | 3,565 | -95.238% |
| 2026-09-30 | 1.1000 | 1.2000 | 0.9500 | 1.2000 | +9.091% | 7 | 3,564 | -95.833% |
| 2026-09-29 | 1.2700 | 1.2900 | 1.1000 | 1.1000 | -16.667% | 500 | 3,926 | -95.455% |
| 2026-09-28 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | -28.649% | 350 | 4,104 | -96.212% |
| 2026-09-24 | 1.7500 | 1.8500 | 1.6800 | 1.8500 | +23.333% | 102 | 4,003 | -97.297% |
| 2026-09-23 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | -58.333% | 27 | 3,979 | -96.667% |
| 2026-09-16 | 3.1000 | 3.6000 | 3.1000 | 3.6000 | -0.826% | 4 | 3,977 | -98.611% |
| 2026-09-15 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +10.000% | 2 | 3,975 | -98.623% |
| 2026-09-14 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | +3.125% | 2 | 2,174 | -98.485% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -21.951% | 1 | 2,165 | -98.438% |
| 2026-09-10 | 4.3200 | 4.4000 | 4.1000 | 4.1000 | +13.889% | 6 | 2,164 | -98.780% |
| 2026-09-09 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +12.500% | 4 | 2,164 | -98.611% |
| 2026-09-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 2 | 2,166 | -98.438% |
| 2026-09-04 | 3.1000 | 3.3500 | 3.1000 | 3.3500 | -4.286% | 8 | 2,164 | -98.507% |
| 2026-09-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 6 | 2,169 | -98.571% |
| 2026-09-02 | 4.4000 | 4.4000 | 3.9000 | 3.9000 | -20.408% | 7 | 2,174 | -98.718% |
| 2026-09-01 | 4.3200 | 4.9000 | 4.3200 | 4.9000 | +22.500% | 7 | 2,175 | -98.980% |
| 2026-08-31 | 4.3100 | 4.4000 | 4.0000 | 4.0000 | -4.762% | 422 | 2,141 | -98.750% |
| 2026-08-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 3 | 2,139 | -98.810% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -13.502% | 13 | 2,138 | -98.780% |
| 2026-08-26 | 5.0000 | 5.0000 | 4.7400 | 4.7400 | -10.902% | 107 | 2,033 | -98.945% |
| 2026-08-25 | 5.3900 | 6.4500 | 5.3200 | 5.3200 | -7.478% | 112 | 1,933 | -99.060% |
| 2026-08-24 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -11.674% | 27 | 1,930 | -99.130% |
| 2026-08-20 | 6.2900 | 6.5400 | 6.2900 | 6.5100 | -2.836% | 140 | 1,770 | -99.232% |
| 2026-08-18 | 6.8100 | 6.8100 | 6.7000 | 6.7000 | +11.667% | 51 | 1,821 | -99.254% |
| 2026-08-17 | 5.8900 | 6.0000 | 5.8900 | 6.0000 | +0.671% | 13 | 1,829 | -99.167% |
| 2026-08-14 | 6.0000 | 6.0600 | 5.9600 | 5.9600 | -6.875% | 56 | 1,885 | -99.161% |
| 2026-08-12 | 6.4100 | 6.4400 | 6.4000 | 6.4000 | -9.859% | 450 | 2,129 | -99.219% |
| 2026-08-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.792% | 2 | 2,127 | -99.296% |
| 2026-08-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.333% | 3 | 2,125 | -99.351% |
| 2026-08-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 0.000% | 6 | 2,119 | -99.405% |
| 2026-08-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.762% | 3 | 2,116 | -99.405% |
| 2026-08-04 | 8.7000 | 8.8200 | 8.7000 | 8.8200 | -10.909% | 3 | 2,115 | -99.433% |
| 2026-08-03 | 10.2900 | 10.3000 | 9.9000 | 9.9000 | -24.427% | 79 | 2,086 | -99.495% |
| 2026-07-31 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -23.926% | 1 | 2,085 | -99.618% |
| 2026-07-29 | 16.5000 | 17.2200 | 15.8000 | 17.2200 | +5.450% | 202 | 2,261 | -99.710% |
| 2026-07-27 | 16.8100 | 16.9400 | 16.3300 | 16.3300 | -3.941% | 400 | 2,544 | -99.694% |
| 2026-07-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -11.227% | 2 | 2,544 | -99.706% |
| 2026-07-23 | 17.5400 | 19.1500 | 17.5400 | 19.1500 | +30.007% | 28 | 2,516 | -99.739% |
| 2026-07-22 | 14.5900 | 14.7300 | 14.5900 | 14.7300 | +0.546% | 6 | 2,510 | -99.661% |
| 2026-07-21 | 14.6000 | 14.6500 | 14.6000 | 14.6500 | -7.513% | 12 | 2,498 | -99.659% |
| 2026-07-20 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +5.249% | 8 | 2,506 | -99.684% |
| 2026-07-14 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +7.500% | 1 | 2,507 | -99.668% |
| 2026-07-10 | 14.8100 | 14.8100 | 14.0000 | 14.0000 | -8.616% | 27 | 2,482 | -99.643% |
| 2026-07-09 | 15.4400 | 15.4400 | 15.3200 | 15.3200 | -8.810% | 5 | 2,477 | -99.674% |
| 2026-07-08 | 16.9300 | 16.9300 | 16.8000 | 16.8000 | +4.283% | 2 | 2,476 | -99.702% |
| 2026-07-07 | 16.2700 | 16.3400 | 15.2400 | 16.1100 | +3.935% | 26 | 2,452 | -99.690% |
| 2026-07-06 | 15.5200 | 15.5200 | 15.3500 | 15.5000 | -15.989% | 288 | 2,170 | -99.677% |
| 2026-07-02 | 18.8500 | 18.8500 | 18.4500 | 18.4500 | +6.709% | 6 | 2,170 | -99.729% |
| 2026-07-01 | 17.2800 | 17.2900 | 17.2800 | 17.2900 | -4.422% | 4 | 2,172 | -99.711% |
| 2026-06-30 | 18.1100 | 18.1200 | 18.0900 | 18.0900 | -7.183% | 15 | 2,157 | -99.724% |
| 2026-06-29 | 19.4600 | 19.4900 | 19.4600 | 19.4900 | -15.076% | 15 | 2,142 | -99.743% |
| 2026-06-26 | 23.5200 | 23.6200 | 22.9500 | 22.9500 | -2.382% | 402 | 1,740 | -99.782% |
| 2026-06-25 | 23.1000 | 23.7100 | 22.2900 | 23.5100 | -9.577% | 1,588 | 161 | -99.787% |
| 2026-06-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +15.556% | 16 | 160 | -99.808% |
| 2026-06-18 | 23.0700 | 23.0700 | 22.5000 | 22.5000 | +3.926% | 6 | 162 | -99.778% |
| 2026-06-17 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +2.850% | 2 | 160 | -99.769% |
| 2026-06-16 | 20.9500 | 21.0500 | 20.9500 | 21.0500 | -0.661% | 10 | 150 | -99.762% |
| 2026-06-15 | 21.5500 | 21.7000 | 21.1900 | 21.1900 | -29.834% | 8 | 152 | -99.764% |
| 2026-06-11 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +4.138% | 37 | 152 | -99.834% |
| 2026-06-09 | 33.1600 | 33.1600 | 29.0000 | 29.0000 | +13.904% | 11 | 162 | -99.828% |
| 2026-06-03 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | +6.527% | 2 | 160 | -99.804% |
| 2026-06-01 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -2.129% | 10 | 150 | -99.791% |
| 2026-05-29 | 24.4200 | 24.4200 | 24.4200 | 24.4200 | -32.355% | 6 | 144 | -99.795% |
| 2026-05-19 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -0.797% | 1 | 144 | -99.861% |
| 2026-05-18 | 36.3900 | 36.3900 | 36.3900 | 36.3900 | +1.083% | 1 | 143 | -99.863% |
| 2026-05-15 | 36.5000 | 36.5000 | 35.7000 | 36.0000 | +0.559% | 115 | 29 | -99.861% |
| 2026-05-08 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -6.283% | 1 | 29 | -99.860% |
| 2026-05-06 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -13.692% | 11 | 18 | -99.869% |
| 2026-05-04 | 44.0500 | 44.2600 | 44.0500 | 44.2600 | 0.000% | 18 | 0 | -99.887% |