SPXW261030P05500000
SPX Weekly Oct 30 2026 5500.00 Put
optionOPRA
EODOct 26, 2026
0.05USD-80.000%(-0.20)3,214Vol6,185OI
SPXW261030P05500000 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 | -80.000% | 3,214 | 3,079 | 0.000% |
| 2026-10-23 | 0.2500 | 0.3500 | 0.2500 | 0.2500 | -32.432% | 114 | 3,059 | -80.000% |
| 2026-10-22 | 0.2500 | 0.3700 | 0.2500 | 0.3700 | +85.000% | 6 | 3,060 | -86.486% |
| 2026-10-21 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -50.000% | 33 | 3,057 | -75.000% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.3500 | 0.4000 | -42.857% | 72 | 3,054 | -87.500% |
| 2026-10-19 | 0.7600 | 0.8000 | 0.6000 | 0.7000 | -65.854% | 60 | 3,046 | -92.857% |
| 2026-10-16 | 0.4000 | 3.0000 | 0.4000 | 2.0500 | +150.000% | 546 | 2,562 | -97.561% |
| 2026-10-15 | 0.7700 | 0.8200 | 0.6900 | 0.8200 | +32.258% | 38 | 2,557 | -93.902% |
| 2026-10-14 | 0.4500 | 0.6200 | 0.4500 | 0.6200 | +67.568% | 11 | 2,556 | -91.935% |
| 2026-10-13 | 0.4000 | 0.4200 | 0.3700 | 0.3700 | -15.909% | 113 | 2,455 | -86.486% |
| 2026-10-12 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | -20.000% | 26 | 2,469 | -88.636% |
| 2026-10-09 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -8.333% | 16 | 2,499 | -90.909% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -3.226% | 2 | 2,500 | -91.667% |
| 2026-10-07 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -31.111% | 6 | 2,500 | -91.935% |
| 2026-10-05 | 0.8500 | 0.9000 | 0.8200 | 0.9000 | -18.182% | 102 | 2,406 | -94.444% |
| 2026-10-02 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | -31.250% | 7 | 2,405 | -95.455% |
| 2026-10-01 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | +20.301% | 34 | 2,434 | -96.875% |
| 2026-09-30 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | -9.524% | 4 | 2,433 | -96.241% |
| 2026-09-29 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | -14.535% | 6 | 2,433 | -96.599% |
| 2026-09-28 | 1.7200 | 2.1000 | 1.7200 | 1.7200 | -10.417% | 8 | 2,433 | -97.093% |
| 2026-09-25 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | -6.796% | 6 | 2,433 | -97.396% |
| 2026-09-24 | 2.3300 | 2.3400 | 2.0600 | 2.0600 | +1.980% | 16 | 2,433 | -97.573% |
| 2026-09-23 | 1.8000 | 2.0200 | 1.8000 | 2.0200 | +17.442% | 24 | 2,433 | -97.525% |
| 2026-09-22 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | -14.851% | 27 | 2,433 | -97.093% |
| 2026-09-21 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | -30.345% | 10 | 2,434 | -97.525% |
| 2026-09-18 | 3.0000 | 3.0300 | 2.9000 | 2.9000 | -10.217% | 15 | 2,420 | -98.276% |
| 2026-09-17 | 3.2200 | 3.3000 | 3.2200 | 3.2300 | -28.381% | 24 | 2,396 | -98.452% |
| 2026-09-16 | 3.8200 | 4.5100 | 3.8200 | 4.5100 | +3.678% | 43 | 2,353 | -98.891% |
| 2026-09-15 | 4.6700 | 4.6700 | 4.3500 | 4.3500 | -11.943% | 21 | 2,341 | -98.851% |
| 2026-09-14 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | +12.273% | 3 | 2,338 | -98.988% |
| 2026-09-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 6 | 2,339 | -98.864% |
| 2026-09-08 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -3.614% | 8 | 2,347 | -98.750% |
| 2026-09-04 | 3.7000 | 4.1500 | 3.7000 | 4.1500 | +3.750% | 9 | 2,346 | -98.795% |
| 2026-09-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.367% | 2 | 2,343 | -98.750% |
| 2026-09-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 5 | 2,347 | -98.980% |
| 2026-08-31 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | +1.923% | 2 | 2,347 | -99.057% |
| 2026-08-28 | 4.9000 | 5.2000 | 4.9000 | 5.2000 | 0.000% | 4 | 2,346 | -99.038% |
| 2026-08-27 | 5.1600 | 5.2000 | 5.1600 | 5.2000 | -20.123% | 12 | 2,334 | -99.038% |
| 2026-08-25 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -7.000% | 1,800 | 534 | -99.232% |
| 2026-08-24 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | -6.166% | 4 | 533 | -99.286% |
| 2026-08-21 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -10.229% | 34 | 567 | -99.330% |
| 2026-08-20 | 7.8000 | 8.3100 | 7.8000 | 8.3100 | +10.948% | 46 | 612 | -99.398% |
| 2026-08-19 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +1.216% | 1 | 613 | -99.332% |
| 2026-08-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 15 | 622 | -99.324% |
| 2026-08-13 | 7.6000 | 7.6000 | 7.4000 | 7.4000 | -14.943% | 3 | 623 | -99.324% |
| 2026-08-11 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -1.249% | 21 | 603 | -99.425% |
| 2026-08-10 | 8.7500 | 8.8100 | 8.6100 | 8.8100 | -5.269% | 47 | 574 | -99.432% |
| 2026-08-07 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.061% | 1 | 575 | -99.462% |
| 2026-08-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.602% | 1 | 576 | -99.495% |
| 2026-08-05 | 10.1000 | 10.1000 | 9.9600 | 9.9600 | -4.231% | 8 | 568 | -99.498% |
| 2026-08-04 | 10.9000 | 10.9000 | 10.4000 | 10.4000 | -12.971% | 18 | 565 | -99.519% |
| 2026-08-03 | 12.2000 | 12.2000 | 11.9500 | 11.9500 | -25.776% | 30 | 535 | -99.582% |
| 2026-07-31 | 18.0000 | 18.0000 | 16.1000 | 16.1000 | -1.227% | 5 | 534 | -99.689% |
| 2026-07-30 | 18.3200 | 18.6100 | 16.3000 | 16.3000 | -26.577% | 36 | 505 | -99.693% |
| 2026-07-29 | 16.2500 | 22.2000 | 16.2500 | 22.2000 | +28.398% | 6 | 501 | -99.775% |
| 2026-07-27 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -13.679% | 1 | 499 | -99.711% |
| 2026-07-24 | 19.9800 | 20.8000 | 18.0600 | 20.0300 | -6.446% | 39 | 481 | -99.750% |
| 2026-07-23 | 23.1500 | 23.1500 | 21.4100 | 21.4100 | +20.620% | 7 | 485 | -99.766% |
| 2026-07-22 | 17.5000 | 17.7500 | 17.5000 | 17.7500 | -13.330% | 3 | 484 | -99.718% |
| 2026-07-17 | 21.8700 | 22.2700 | 20.1000 | 20.4800 | +15.056% | 38 | 448 | -99.756% |
| 2026-07-16 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +8.537% | 1 | 447 | -99.719% |
| 2026-07-15 | 16.3000 | 16.4000 | 16.3000 | 16.4000 | -16.454% | 7 | 440 | -99.695% |
| 2026-07-08 | 20.3700 | 21.9900 | 19.6300 | 19.6300 | +0.925% | 11 | 440 | -99.745% |
| 2026-07-07 | 18.9000 | 19.4500 | 18.9000 | 19.4500 | +5.420% | 45 | 403 | -99.743% |
| 2026-07-06 | 19.4200 | 19.4200 | 18.3000 | 18.4500 | -18.972% | 375 | 37 | -99.729% |
| 2026-07-02 | 22.4000 | 22.7700 | 22.4000 | 22.7700 | +6.501% | 2 | 38 | -99.780% |
| 2026-06-30 | 21.3400 | 21.3800 | 21.3400 | 21.3800 | -8.240% | 4 | 38 | -99.766% |
| 2026-06-29 | 26.9600 | 26.9600 | 23.3000 | 23.3000 | -12.570% | 13 | 27 | -99.785% |
| 2026-06-26 | 27.6000 | 27.6000 | 26.6500 | 26.6500 | -4.923% | 3 | 26 | -99.812% |
| 2026-06-25 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -6.815% | 2 | 26 | -99.822% |
| 2026-06-23 | 30.0800 | 30.0800 | 30.0800 | 30.0800 | +25.125% | 2 | 28 | -99.834% |
| 2026-06-22 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | -26.122% | 1 | 27 | -99.792% |
| 2026-06-12 | 32.5400 | 32.5400 | 32.5400 | 32.5400 | -5.269% | 1 | 26 | -99.846% |
| 2026-06-11 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -1.576% | 10 | 16 | -99.854% |
| 2026-06-09 | 34.9600 | 35.1000 | 34.9000 | 34.9000 | +5.598% | 7 | 10 | -99.857% |
| 2026-06-08 | 32.8000 | 33.0500 | 32.8000 | 33.0500 | +16.455% | 2 | 7 | -99.849% |
| 2026-05-29 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | -11.754% | 3 | 6 | -99.824% |
| 2026-05-27 | 32.1600 | 32.1600 | 32.1600 | 32.1600 | -6.403% | 1 | 5 | -99.845% |
| 2026-05-22 | 34.3600 | 34.3600 | 34.3600 | 34.3600 | -11.943% | 1 | 4 | -99.854% |
| 2026-05-20 | 39.0200 | 39.0200 | 39.0200 | 39.0200 | -1.015% | 1 | 3 | -99.872% |
| 2026-05-14 | 39.4200 | 39.4200 | 39.4200 | 39.4200 | -13.114% | 2 | 2 | -99.873% |
| 2026-05-12 | 45.3700 | 45.3700 | 45.3700 | 45.3700 | -3.775% | 1 | 1 | -99.890% |
| 2026-05-06 | 47.1500 | 47.1500 | 47.1500 | 47.1500 | -2.583% | 1 | 0 | -99.894% |
| 2026-05-01 | 48.9000 | 48.9000 | 48.4000 | 48.4000 | 0.000% | 6 | 0 | -99.897% |