SPXW261030P05400000
SPX Weekly Oct 30 2026 5400.00 Put
optionOPRA
EODOct 26, 2026
0.05USD-75.000%(-0.15)3Vol4,464OI
SPXW261030P05400000 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% | 3 | 4,464 | 0.000% |
| 2026-10-23 | 0.2500 | 0.3100 | 0.1700 | 0.2000 | -25.926% | 912 | 3,956 | -75.000% |
| 2026-10-22 | 0.1500 | 0.3600 | 0.1500 | 0.2700 | +35.000% | 460 | 3,545 | -81.481% |
| 2026-10-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -47.368% | 2 | 3,545 | -75.000% |
| 2026-10-20 | 0.3500 | 0.4000 | 0.3500 | 0.3800 | -80.000% | 5 | 3,549 | -86.842% |
| 2026-10-16 | 0.6500 | 2.4500 | 0.6500 | 1.9000 | +216.667% | 312 | 3,565 | -97.368% |
| 2026-10-15 | 0.6700 | 0.7500 | 0.6000 | 0.6000 | +9.091% | 956 | 2,694 | -91.667% |
| 2026-10-14 | 0.3900 | 0.5500 | 0.3800 | 0.5500 | +37.500% | 40 | 2,661 | -90.909% |
| 2026-10-13 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.000% | 11 | 2,665 | -87.500% |
| 2026-10-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 2,665 | -87.500% |
| 2026-10-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -27.419% | 18 | 2,665 | -88.889% |
| 2026-10-08 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +12.727% | 15 | 2,625 | -91.935% |
| 2026-10-06 | 0.6200 | 0.6200 | 0.5500 | 0.5500 | -26.667% | 808 | 3,095 | -90.909% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.7300 | 0.7500 | -21.053% | 464 | 2,645 | -93.333% |
| 2026-10-02 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | -19.492% | 14 | 2,645 | -94.737% |
| 2026-10-01 | 1.4700 | 1.4700 | 1.1700 | 1.1800 | +4.425% | 72 | 2,645 | -95.763% |
| 2026-09-30 | 1.2500 | 1.2500 | 1.1000 | 1.1300 | -20.979% | 10 | 2,648 | -95.575% |
| 2026-09-29 | 1.4000 | 1.4700 | 1.4000 | 1.4300 | -4.667% | 30 | 2,641 | -96.503% |
| 2026-09-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 2,642 | -96.667% |
| 2026-09-25 | 1.5700 | 1.6800 | 1.4500 | 1.4500 | -20.765% | 7 | 2,734 | -96.552% |
| 2026-09-24 | 1.9000 | 2.0500 | 1.8300 | 1.8300 | +1.667% | 434 | 2,578 | -97.268% |
| 2026-09-23 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | +9.091% | 453 | 2,479 | -97.222% |
| 2026-09-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 18 | 2,497 | -96.970% |
| 2026-09-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -34.783% | 18 | 2,479 | -97.222% |
| 2026-09-17 | 2.9000 | 2.9000 | 2.7600 | 2.7600 | -33.494% | 13 | 2,476 | -98.188% |
| 2026-09-16 | 3.4000 | 4.1500 | 3.3000 | 4.1500 | +6.959% | 259 | 2,477 | -98.795% |
| 2026-09-15 | 4.0900 | 4.2000 | 3.8600 | 3.8800 | +0.518% | 324 | 2,462 | -98.711% |
| 2026-09-14 | 4.1000 | 4.1000 | 3.6600 | 3.8600 | +4.043% | 60 | 2,458 | -98.705% |
| 2026-09-11 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -23.188% | 5 | 2,456 | -98.652% |
| 2026-09-10 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +17.805% | 1,003 | 1,734 | -98.965% |
| 2026-09-09 | 4.0700 | 4.1800 | 3.9400 | 4.1000 | +13.889% | 438 | 1,380 | -98.780% |
| 2026-09-08 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -2.703% | 15 | 1,381 | -98.611% |
| 2026-09-04 | 3.3800 | 3.7000 | 3.3800 | 3.7000 | +2.778% | 4 | 1,381 | -98.649% |
| 2026-09-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -20.000% | 4 | 1,383 | -98.611% |
| 2026-09-02 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | -11.765% | 5 | 1,378 | -98.889% |
| 2026-09-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +13.333% | 5 | 1,377 | -99.020% |
| 2026-08-31 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | -6.250% | 323 | 1,164 | -98.889% |
| 2026-08-28 | 4.6000 | 4.8000 | 4.5000 | 4.8000 | +2.128% | 1,007 | 347 | -98.958% |
| 2026-08-27 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -10.476% | 13 | 331 | -98.936% |
| 2026-08-26 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | -12.500% | 3 | 330 | -99.048% |
| 2026-08-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.956% | 1 | 330 | -99.167% |
| 2026-08-24 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -0.313% | 1 | 329 | -99.216% |
| 2026-08-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.667% | 1 | 328 | -99.219% |
| 2026-08-20 | 7.2000 | 7.5100 | 7.2000 | 7.5000 | +15.207% | 93 | 257 | -99.333% |
| 2026-08-19 | 6.9100 | 6.9100 | 6.5100 | 6.5100 | -12.500% | 139 | 185 | -99.232% |
| 2026-08-18 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +12.727% | 15 | 200 | -99.328% |
| 2026-08-17 | 6.4100 | 6.6000 | 6.4100 | 6.6000 | +3.125% | 11 | 205 | -99.242% |
| 2026-08-14 | 6.7500 | 6.7500 | 6.4000 | 6.4000 | -20.100% | 35 | 214 | -99.219% |
| 2026-08-11 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +0.125% | 1 | 215 | -99.376% |
| 2026-08-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 7 | 215 | -99.375% |
| 2026-08-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.660% | 3 | 215 | -99.412% |
| 2026-08-05 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -6.146% | 1 | 214 | -99.445% |
| 2026-08-04 | 10.2000 | 10.2000 | 9.6000 | 9.6000 | -11.927% | 16 | 200 | -99.479% |
| 2026-08-03 | 11.7000 | 11.7000 | 10.9000 | 10.9000 | -16.025% | 7 | 195 | -99.541% |
| 2026-07-31 | 13.6000 | 16.4000 | 12.9800 | 12.9800 | -9.231% | 82 | 133 | -99.615% |
| 2026-07-30 | 16.8000 | 16.8000 | 14.3000 | 14.3000 | -21.515% | 25 | 139 | -99.650% |
| 2026-07-29 | 16.6000 | 18.2200 | 14.7200 | 18.2200 | +18.005% | 6 | 137 | -99.726% |
| 2026-07-28 | 15.6600 | 15.7000 | 15.4400 | 15.4400 | -8.639% | 38 | 123 | -99.676% |
| 2026-07-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -7.902% | 5 | 123 | -99.704% |
| 2026-07-24 | 18.5300 | 18.5300 | 18.3500 | 18.3500 | -8.706% | 4 | 120 | -99.728% |
| 2026-07-23 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +24.304% | 2 | 120 | -99.751% |
| 2026-07-22 | 16.2800 | 16.2800 | 16.1300 | 16.1700 | -3.750% | 30 | 106 | -99.691% |
| 2026-07-20 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +12.000% | 1 | 105 | -99.702% |
| 2026-07-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.956% | 4 | 103 | -99.667% |
| 2026-07-14 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -13.315% | 3 | 103 | -99.687% |
| 2026-07-08 | 17.9500 | 18.4000 | 17.9500 | 18.4000 | +9.394% | 2 | 102 | -99.728% |
| 2026-07-07 | 17.4500 | 17.4500 | 16.8200 | 16.8200 | -4.972% | 14 | 103 | -99.703% |
| 2026-07-06 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -5.348% | 1 | 103 | -99.718% |
| 2026-07-01 | 18.6500 | 18.7000 | 18.6500 | 18.7000 | -11.834% | 8 | 95 | -99.733% |
| 2026-06-29 | 21.2100 | 21.3500 | 21.0900 | 21.2100 | -24.466% | 39 | 60 | -99.764% |
| 2026-06-26 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | +2.857% | 3 | 60 | -99.822% |
| 2026-06-23 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +14.706% | 2 | 58 | -99.817% |
| 2026-06-22 | 24.0500 | 24.0500 | 23.8000 | 23.8000 | +0.422% | 19 | 43 | -99.790% |
| 2026-06-18 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -29.042% | 2 | 41 | -99.789% |
| 2026-06-11 | 38.6600 | 38.6600 | 33.4000 | 33.4000 | -7.735% | 10 | 39 | -99.850% |
| 2026-06-10 | 36.0700 | 36.2000 | 36.0700 | 36.2000 | +34.223% | 6 | 33 | -99.862% |
| 2026-06-05 | 26.9700 | 26.9700 | 26.9700 | 26.9700 | -25.559% | 2 | 35 | -99.815% |
| 2026-05-21 | 36.2300 | 36.2300 | 36.2300 | 36.2300 | +1.145% | 9 | 26 | -99.862% |
| 2026-05-20 | 35.8200 | 35.8200 | 35.8200 | 35.8200 | -9.477% | 1 | 25 | -99.860% |
| 2026-05-18 | 39.2200 | 39.5700 | 39.2200 | 39.5700 | +2.619% | 4 | 21 | -99.874% |
| 2026-05-15 | 41.0000 | 41.0000 | 38.5600 | 38.5600 | -1.280% | 6 | 15 | -99.870% |
| 2026-05-13 | 39.5400 | 39.5400 | 39.0600 | 39.0600 | +0.103% | 4 | 11 | -99.872% |
| 2026-05-11 | 39.6700 | 39.6700 | 39.0200 | 39.0200 | -0.256% | 5 | 6 | -99.872% |
| 2026-05-08 | 39.1500 | 39.2000 | 39.1000 | 39.1200 | 0.000% | 12 | 0 | -99.872% |