SPXW261030P05800000
SPX Weekly Oct 30 2026 5800.00 Put
optionOPRA
EODOct 26, 2026
0.05USD-87.500%(-0.35)4Vol1,800OI
SPXW261030P05800000 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 | -87.500% | 4 | 1,737 | 0.000% |
| 2026-10-23 | 0.4500 | 0.6900 | 0.4000 | 0.4000 | -33.333% | 441 | 1,388 | -87.500% |
| 2026-10-22 | 0.4500 | 0.6000 | 0.4500 | 0.6000 | +130.769% | 74 | 1,394 | -91.667% |
| 2026-10-21 | 0.4000 | 0.4000 | 0.2500 | 0.2600 | -60.000% | 62 | 1,425 | -80.769% |
| 2026-10-20 | 0.8700 | 0.8700 | 0.6500 | 0.6500 | -38.095% | 14 | 1,434 | -92.308% |
| 2026-10-19 | 1.1200 | 1.1200 | 1.0200 | 1.0500 | -63.287% | 106 | 1,383 | -95.238% |
| 2026-10-16 | 0.7700 | 4.0000 | 0.7700 | 2.8600 | +201.053% | 76 | 1,365 | -98.252% |
| 2026-10-15 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | +75.926% | 5 | 1,362 | -94.737% |
| 2026-10-13 | 0.5500 | 0.5700 | 0.5400 | 0.5400 | -10.000% | 29 | 1,350 | -90.741% |
| 2026-10-12 | 0.6300 | 0.6300 | 0.5700 | 0.6000 | -14.286% | 27 | 1,337 | -91.667% |
| 2026-10-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 1 | 1,337 | -92.857% |
| 2026-10-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 10 | 1,327 | -94.118% |
| 2026-10-07 | 1.0500 | 1.0800 | 0.8200 | 0.8400 | -21.495% | 582 | 1,051 | -94.048% |
| 2026-10-06 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -17.692% | 2 | 1,049 | -95.327% |
| 2026-10-05 | 1.4100 | 1.4100 | 1.2200 | 1.3000 | -18.750% | 107 | 960 | -96.154% |
| 2026-10-02 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | -21.951% | 34 | 969 | -96.875% |
| 2026-10-01 | 2.4400 | 2.5200 | 1.9800 | 2.0500 | -2.381% | 35 | 944 | -97.561% |
| 2026-09-30 | 2.0500 | 2.1000 | 1.7900 | 2.1000 | -10.638% | 129 | 833 | -97.619% |
| 2026-09-29 | 2.0900 | 2.3600 | 2.0900 | 2.3500 | -1.674% | 4 | 831 | -97.872% |
| 2026-09-28 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +3.913% | 4 | 827 | -97.908% |
| 2026-09-25 | 2.5400 | 2.5400 | 2.3000 | 2.3000 | -19.580% | 4 | 831 | -97.826% |
| 2026-09-24 | 3.2100 | 3.2100 | 2.8600 | 2.8600 | +0.351% | 4 | 832 | -98.252% |
| 2026-09-23 | 3.0400 | 3.0400 | 2.8500 | 2.8500 | +16.327% | 110 | 736 | -98.246% |
| 2026-09-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -18.333% | 1 | 736 | -97.959% |
| 2026-09-21 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | -28.401% | 9 | 737 | -98.333% |
| 2026-09-18 | 4.4000 | 4.5000 | 4.1900 | 4.1900 | -10.851% | 34 | 760 | -98.807% |
| 2026-09-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -33.616% | 1 | 760 | -98.936% |
| 2026-09-16 | 6.6000 | 7.0800 | 6.5000 | 7.0800 | +11.496% | 75 | 742 | -99.294% |
| 2026-09-15 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | +0.158% | 9 | 744 | -99.213% |
| 2026-09-14 | 6.8200 | 6.8900 | 5.9000 | 6.3400 | +13.214% | 16 | 743 | -99.211% |
| 2026-09-11 | 5.8000 | 5.9000 | 5.6000 | 5.6000 | -29.024% | 11 | 750 | -99.107% |
| 2026-09-10 | 7.3000 | 7.8900 | 7.3000 | 7.8900 | +23.281% | 17 | 755 | -99.366% |
| 2026-09-09 | 6.1500 | 6.6000 | 6.1500 | 6.4000 | +12.084% | 109 | 700 | -99.219% |
| 2026-09-08 | 5.7300 | 5.7300 | 5.7100 | 5.7100 | +3.818% | 13 | 697 | -99.124% |
| 2026-09-03 | 6.2000 | 6.2000 | 5.5000 | 5.5000 | -28.571% | 4 | 695 | -99.091% |
| 2026-09-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.911% | 9 | 698 | -99.351% |
| 2026-09-01 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +9.179% | 4 | 698 | -99.363% |
| 2026-08-31 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +0.559% | 5 | 696 | -99.305% |
| 2026-08-28 | 6.9200 | 7.1500 | 6.9200 | 7.1500 | -0.418% | 409 | 891 | -99.301% |
| 2026-08-27 | 7.1100 | 7.1800 | 7.1000 | 7.1800 | -16.219% | 33 | 861 | -99.304% |
| 2026-08-26 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -39.986% | 1 | 862 | -99.417% |
| 2026-08-25 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | +45.714% | 1 | 863 | -99.650% |
| 2026-08-21 | 10.1100 | 10.2000 | 9.8000 | 9.8000 | -13.274% | 15 | 874 | -99.490% |
| 2026-08-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +10.784% | 2 | 876 | -99.558% |
| 2026-08-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -10.917% | 2 | 876 | -99.510% |
| 2026-08-18 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +6.512% | 2 | 878 | -99.563% |
| 2026-08-17 | 10.2000 | 10.7500 | 10.2000 | 10.7500 | +6.436% | 19 | 878 | -99.535% |
| 2026-08-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.415% | 7 | 873 | -99.505% |
| 2026-08-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -3.721% | 1 | 872 | -99.517% |
| 2026-08-12 | 10.6000 | 10.7500 | 10.6000 | 10.7500 | -8.511% | 14 | 872 | -99.535% |
| 2026-08-11 | 11.7000 | 11.7500 | 11.6000 | 11.7500 | -1.261% | 42 | 872 | -99.574% |
| 2026-08-10 | 11.7500 | 11.9000 | 11.7500 | 11.9000 | -5.481% | 6 | 867 | -99.580% |
| 2026-08-07 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -5.975% | 390 | 1,019 | -99.603% |
| 2026-08-05 | 13.9300 | 14.0200 | 13.0900 | 13.3900 | -8.601% | 399 | 633 | -99.627% |
| 2026-08-04 | 14.9900 | 15.0200 | 14.6500 | 14.6500 | -8.150% | 30 | 633 | -99.659% |
| 2026-08-03 | 15.9300 | 15.9500 | 15.9300 | 15.9500 | -14.615% | 385 | 268 | -99.687% |
| 2026-07-31 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -26.137% | 16 | 270 | -99.732% |
| 2026-07-30 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -6.403% | 40 | 270 | -99.802% |
| 2026-07-29 | 26.8600 | 27.0900 | 26.8600 | 27.0200 | +5.259% | 16 | 259 | -99.815% |
| 2026-07-28 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | +2.680% | 1 | 260 | -99.805% |
| 2026-07-27 | 24.2800 | 27.8500 | 24.2800 | 25.0000 | -6.716% | 15 | 264 | -99.800% |
| 2026-07-24 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +13.559% | 5 | 259 | -99.813% |
| 2026-07-22 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -8.880% | 1 | 260 | -99.788% |
| 2026-07-20 | 25.8200 | 25.9000 | 25.8200 | 25.9000 | -7.665% | 62 | 198 | -99.807% |
| 2026-07-17 | 26.8000 | 28.0500 | 26.8000 | 28.0500 | +20.905% | 2 | 197 | -99.822% |
| 2026-07-16 | 22.7100 | 23.2000 | 22.7100 | 23.2000 | +7.407% | 3 | 197 | -99.784% |
| 2026-07-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -7.653% | 1 | 196 | -99.769% |
| 2026-07-14 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | -6.515% | 2 | 194 | -99.786% |
| 2026-07-13 | 22.8000 | 25.0200 | 22.8000 | 25.0200 | +10.220% | 16 | 189 | -99.800% |
| 2026-07-10 | 23.8000 | 25.0400 | 22.7000 | 22.7000 | -10.806% | 17 | 174 | -99.780% |
| 2026-07-09 | 25.2700 | 25.4500 | 25.2700 | 25.4500 | -0.973% | 9 | 165 | -99.804% |
| 2026-07-07 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +6.198% | 5 | 160 | -99.805% |
| 2026-07-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -10.470% | 1 | 160 | -99.793% |
| 2026-07-01 | 26.8900 | 27.0400 | 26.8600 | 27.0300 | -5.490% | 4 | 159 | -99.815% |
| 2026-06-30 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -24.359% | 16 | 151 | -99.825% |
| 2026-06-26 | 37.8100 | 37.8100 | 37.8100 | 37.8100 | -1.279% | 3 | 152 | -99.868% |
| 2026-06-25 | 36.0000 | 38.3000 | 36.0000 | 38.3000 | -1.795% | 2 | 153 | -99.869% |
| 2026-06-24 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +14.302% | 2 | 147 | -99.872% |
| 2026-06-22 | 32.1000 | 34.3100 | 32.1000 | 34.1200 | -6.264% | 36 | 113 | -99.853% |
| 2026-06-18 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +11.247% | 1 | 112 | -99.863% |
| 2026-06-15 | 32.9600 | 32.9700 | 32.7200 | 32.7200 | -29.483% | 5 | 112 | -99.847% |
| 2026-06-12 | 46.3000 | 46.4000 | 46.3000 | 46.4000 | -16.697% | 6 | 106 | -99.892% |
| 2026-06-10 | 47.7000 | 55.7000 | 47.7000 | 55.7000 | +11.400% | 4 | 107 | -99.910% |
| 2026-06-09 | 45.5000 | 58.5100 | 45.5000 | 50.0000 | +11.857% | 18 | 113 | -99.900% |
| 2026-06-08 | 42.9000 | 44.7000 | 42.6800 | 44.7000 | -13.707% | 24 | 102 | -99.888% |
| 2026-06-05 | 44.5000 | 51.8000 | 44.5000 | 51.8000 | +36.784% | 4 | 101 | -99.903% |
| 2026-06-01 | 37.9000 | 37.9000 | 37.8700 | 37.8700 | -12.419% | 5 | 100 | -99.868% |
| 2026-05-26 | 43.2300 | 43.3300 | 42.4400 | 43.2400 | -4.758% | 240 | 34 | -99.884% |
| 2026-05-22 | 46.4500 | 46.7000 | 45.4000 | 45.4000 | -16.850% | 12 | 37 | -99.890% |
| 2026-05-19 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | -0.853% | 1 | 36 | -99.908% |
| 2026-05-13 | 55.3400 | 55.3400 | 55.0700 | 55.0700 | -11.177% | 6 | 30 | -99.909% |
| 2026-05-12 | 60.7200 | 62.3200 | 60.6700 | 62.0000 | +1.241% | 12 | 18 | -99.919% |
| 2026-05-07 | 61.2500 | 61.2500 | 61.2400 | 61.2400 | +2.186% | 6 | 14 | -99.918% |
| 2026-05-06 | 62.1200 | 62.1200 | 59.7300 | 59.9300 | -10.284% | 12 | 9 | -99.917% |
| 2026-05-05 | 66.8000 | 66.8000 | 66.8000 | 66.8000 | -5.275% | 1 | 9 | -99.925% |
| 2026-05-04 | 73.9000 | 73.9000 | 70.5200 | 70.5200 | +8.576% | 10 | 1 | -99.929% |
| 2026-05-01 | 64.9500 | 64.9500 | 64.9500 | 64.9500 | 0.000% | 1 | 0 | -99.923% |