SPXW261030P05850000
SPX Weekly Oct 30 2026 5850.00 Put
optionOPRA
EODOct 26, 2026
0.10USD-75.000%(-0.30)110Vol1,008OI
SPXW261030P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -75.000% | 110 | 1,009 | 0.000% |
| 2026-10-23 | 0.5500 | 0.7000 | 0.4000 | 0.4000 | -42.857% | 240 | 930 | -75.000% |
| 2026-10-22 | 0.5000 | 0.7500 | 0.4000 | 0.7000 | +100.000% | 159 | 815 | -85.714% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.3500 | 0.3500 | -50.000% | 137 | 796 | -71.429% |
| 2026-10-20 | 0.9500 | 0.9500 | 0.7000 | 0.7000 | -36.364% | 11 | 795 | -85.714% |
| 2026-10-15 | 1.0300 | 1.1000 | 1.0300 | 1.1000 | +69.231% | 12 | 797 | -90.909% |
| 2026-10-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -53.571% | 1 | 797 | -84.615% |
| 2026-10-05 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | -22.222% | 176 | 621 | -92.857% |
| 2026-10-02 | 1.5600 | 1.8000 | 1.5600 | 1.8000 | -18.182% | 101 | 556 | -94.444% |
| 2026-10-01 | 2.7200 | 2.7200 | 2.2000 | 2.2000 | -2.222% | 61 | 559 | -95.455% |
| 2026-09-30 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.000% | 1 | 559 | -95.556% |
| 2026-09-25 | 2.8300 | 2.8500 | 2.5000 | 2.5000 | -16.667% | 6 | 564 | -96.000% |
| 2026-09-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -32.127% | 8 | 558 | -96.667% |
| 2026-09-18 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -35.942% | 3 | 558 | -97.738% |
| 2026-09-16 | 7.3500 | 7.3500 | 6.9000 | 6.9000 | +0.877% | 10 | 552 | -98.551% |
| 2026-09-15 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -1.013% | 1 | 552 | -98.538% |
| 2026-09-14 | 6.8900 | 7.3200 | 6.8800 | 6.9100 | +12.358% | 11 | 555 | -98.553% |
| 2026-09-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -22.152% | 2 | 584 | -98.374% |
| 2026-09-10 | 8.3000 | 8.3000 | 7.4000 | 7.9000 | +12.857% | 7 | 588 | -98.734% |
| 2026-09-09 | 6.6900 | 7.0000 | 6.6000 | 7.0000 | +11.111% | 87 | 578 | -98.571% |
| 2026-09-08 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +5.000% | 4 | 568 | -98.413% |
| 2026-09-04 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | +1.695% | 5 | 562 | -98.333% |
| 2026-09-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -28.136% | 7 | 561 | -98.305% |
| 2026-09-01 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +12.158% | 2 | 561 | -98.782% |
| 2026-08-28 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -17.753% | 406 | 673 | -98.634% |
| 2026-08-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -12.745% | 2 | 671 | -98.876% |
| 2026-08-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 10 | 661 | -99.020% |
| 2026-08-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.943% | 4 | 661 | -99.048% |
| 2026-08-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -2.304% | 4 | 657 | -99.057% |
| 2026-08-13 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -12.500% | 2 | 657 | -99.078% |
| 2026-08-10 | 12.4500 | 12.4500 | 12.4000 | 12.4000 | -11.429% | 61 | 597 | -99.194% |
| 2026-08-05 | 14.0200 | 14.0200 | 13.9000 | 14.0000 | -5.405% | 26 | 616 | -99.286% |
| 2026-08-04 | 15.5500 | 15.5500 | 14.4000 | 14.8000 | -11.642% | 18 | 618 | -99.324% |
| 2026-08-03 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -26.438% | 345 | 290 | -99.403% |
| 2026-07-29 | 28.4800 | 28.4800 | 22.7700 | 22.7700 | -11.297% | 2 | 291 | -99.561% |
| 2026-07-28 | 25.6700 | 25.6700 | 25.6700 | 25.6700 | -3.496% | 1 | 290 | -99.610% |
| 2026-07-27 | 26.1200 | 26.6000 | 26.1200 | 26.6000 | -8.717% | 5 | 285 | -99.624% |
| 2026-07-24 | 29.3500 | 29.3600 | 28.8800 | 29.1400 | -3.669% | 20 | 270 | -99.657% |
| 2026-07-23 | 28.8800 | 30.2500 | 28.8100 | 30.2500 | +11.009% | 15 | 265 | -99.669% |
| 2026-07-20 | 27.1700 | 27.2500 | 27.1700 | 27.2500 | +19.938% | 62 | 203 | -99.633% |
| 2026-07-15 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -7.152% | 1 | 202 | -99.560% |
| 2026-07-14 | 24.8000 | 24.8000 | 24.4700 | 24.4700 | -7.029% | 27 | 186 | -99.591% |
| 2026-07-13 | 25.6200 | 26.3200 | 25.6200 | 26.3200 | +0.114% | 10 | 176 | -99.620% |
| 2026-07-10 | 25.0000 | 26.2900 | 25.0000 | 26.2900 | -1.720% | 10 | 176 | -99.620% |
| 2026-07-09 | 26.5700 | 26.7500 | 26.5700 | 26.7500 | -3.430% | 9 | 170 | -99.626% |
| 2026-07-07 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -2.533% | 1 | 169 | -99.639% |
| 2026-07-01 | 28.0900 | 28.4400 | 28.0900 | 28.4200 | -4.727% | 6 | 166 | -99.648% |
| 2026-06-30 | 31.0500 | 31.0500 | 29.8100 | 29.8300 | -8.777% | 14 | 157 | -99.665% |
| 2026-06-29 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -13.263% | 19 | 145 | -99.694% |
| 2026-06-26 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -10.153% | 1 | 144 | -99.735% |
| 2026-06-23 | 41.9600 | 41.9600 | 41.9600 | 41.9600 | +14.582% | 20 | 124 | -99.762% |
| 2026-06-22 | 36.6200 | 36.6200 | 36.6200 | 36.6200 | -8.036% | 1 | 123 | -99.727% |
| 2026-06-02 | 39.8200 | 39.8200 | 39.8200 | 39.8200 | -12.097% | 1 | 122 | -99.749% |
| 2026-05-26 | 45.1900 | 45.4000 | 44.9400 | 45.3000 | -4.430% | 90 | 50 | -99.779% |
| 2026-05-22 | 47.7300 | 47.7300 | 47.4000 | 47.4000 | -8.140% | 9 | 53 | -99.789% |
| 2026-05-21 | 52.8900 | 52.8900 | 51.6000 | 51.6000 | -13.712% | 13 | 50 | -99.806% |
| 2026-05-19 | 59.8000 | 59.8000 | 59.8000 | 59.8000 | -3.797% | 5 | 45 | -99.833% |
| 2026-05-12 | 62.5800 | 62.8000 | 61.8500 | 62.1600 | +1.635% | 14 | 31 | -99.839% |
| 2026-05-08 | 61.0800 | 61.1600 | 61.0800 | 61.1600 | -1.577% | 6 | 25 | -99.836% |
| 2026-05-07 | 61.7800 | 62.4000 | 61.7800 | 62.1400 | -15.571% | 21 | 10 | -99.839% |
| 2026-05-04 | 68.2000 | 76.2000 | 68.2000 | 73.6000 | 0.000% | 10 | 0 | -99.864% |