SPXW261030P06500000
SPX Weekly Oct 30 2026 6500.00 Put
optionOPRA
EODOct 28, 2026
0.05USD-28.571%(-0.02)197Vol8,284OI
SPXW261030P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 197 | 8,118 | 0.000% |
| 2026-10-27 | 0.1500 | 0.2000 | 0.0700 | 0.0700 | -76.667% | 148 | 8,123 | -28.571% |
| 2026-10-26 | 0.4700 | 0.5100 | 0.2500 | 0.3000 | -75.000% | 377 | 8,019 | -83.333% |
| 2026-10-23 | 1.7000 | 1.8800 | 1.1600 | 1.2000 | -25.000% | 1,165 | 7,681 | -95.833% |
| 2026-10-22 | 1.1000 | 2.2500 | 1.1000 | 1.6000 | +60.000% | 239 | 7,555 | -96.875% |
| 2026-10-21 | 1.2000 | 1.4000 | 1.0000 | 1.0000 | -39.394% | 135 | 7,642 | -95.000% |
| 2026-10-20 | 2.2000 | 2.4200 | 1.6000 | 1.6500 | -35.294% | 61 | 7,656 | -96.970% |
| 2026-10-19 | 2.5800 | 2.9000 | 2.0800 | 2.5500 | -56.559% | 2,828 | 6,223 | -98.039% |
| 2026-10-16 | 1.7000 | 8.6300 | 1.5800 | 5.8700 | +149.787% | 3,944 | 3,389 | -99.148% |
| 2026-10-15 | 2.5500 | 2.5500 | 2.1000 | 2.3500 | +2.174% | 145 | 3,294 | -97.872% |
| 2026-10-14 | 1.4500 | 2.3000 | 1.3700 | 2.3000 | +86.992% | 60 | 3,289 | -97.826% |
| 2026-10-13 | 1.3500 | 1.3500 | 1.2300 | 1.2300 | -15.172% | 19 | 3,283 | -95.935% |
| 2026-10-12 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | -17.143% | 40 | 3,259 | -96.552% |
| 2026-10-09 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | -25.532% | 104 | 3,190 | -97.143% |
| 2026-10-08 | 2.2700 | 2.5500 | 2.2700 | 2.3500 | +11.905% | 39 | 3,199 | -97.872% |
| 2026-10-07 | 2.6200 | 2.8200 | 2.1000 | 2.1000 | -10.638% | 108 | 3,117 | -97.619% |
| 2026-10-06 | 2.5500 | 2.6000 | 2.3500 | 2.3500 | -26.563% | 19 | 3,106 | -97.872% |
| 2026-10-05 | 3.2700 | 3.2700 | 2.9900 | 3.2000 | -20.792% | 102 | 3,094 | -98.438% |
| 2026-10-02 | 3.9000 | 4.1800 | 3.7900 | 4.0400 | -23.774% | 175 | 2,989 | -98.762% |
| 2026-10-01 | 6.1000 | 6.8000 | 5.3000 | 5.3000 | 0.000% | 980 | 2,325 | -99.057% |
| 2026-09-30 | 4.7000 | 5.3600 | 4.7000 | 5.3000 | -10.169% | 55 | 2,323 | -99.057% |
| 2026-09-29 | 6.0000 | 6.1000 | 5.9000 | 5.9000 | +1.724% | 13 | 2,308 | -99.153% |
| 2026-09-28 | 6.0000 | 6.0000 | 5.4900 | 5.8000 | +1.933% | 38 | 2,476 | -99.138% |
| 2026-09-25 | 6.7000 | 7.0000 | 5.5800 | 5.6900 | -25.426% | 161 | 2,467 | -99.121% |
| 2026-09-24 | 7.8000 | 8.4100 | 7.0000 | 7.6300 | +1.869% | 1,031 | 2,739 | -99.345% |
| 2026-09-23 | 6.8900 | 7.4900 | 6.8900 | 7.4900 | +28.916% | 21 | 2,744 | -99.332% |
| 2026-09-22 | 6.5000 | 6.5000 | 5.8100 | 5.8100 | -17.354% | 42 | 2,731 | -99.139% |
| 2026-09-21 | 7.9000 | 7.9000 | 7.0000 | 7.0300 | -26.771% | 1,022 | 1,855 | -99.289% |
| 2026-09-18 | 10.3800 | 11.0500 | 9.6000 | 9.6000 | -14.667% | 20 | 1,847 | -99.479% |
| 2026-09-17 | 11.1500 | 11.4500 | 11.1500 | 11.2500 | -27.513% | 24 | 1,852 | -99.556% |
| 2026-09-16 | 13.8900 | 19.4900 | 13.8900 | 15.5200 | +4.161% | 27 | 1,865 | -99.678% |
| 2026-09-14 | 16.8600 | 16.8600 | 14.2000 | 14.9000 | +9.559% | 712 | 1,244 | -99.664% |
| 2026-09-11 | 13.7500 | 13.7500 | 13.6000 | 13.6000 | -28.421% | 5 | 1,246 | -99.632% |
| 2026-09-10 | 18.4500 | 19.2500 | 17.2000 | 19.0000 | +24.183% | 16 | 1,249 | -99.737% |
| 2026-09-09 | 14.5500 | 15.6500 | 14.3500 | 15.3000 | +16.883% | 62 | 1,202 | -99.673% |
| 2026-09-08 | 13.1200 | 13.1200 | 13.0900 | 13.0900 | +5.565% | 11 | 1,193 | -99.618% |
| 2026-09-03 | 12.8500 | 12.8600 | 12.4000 | 12.4000 | -22.981% | 6 | 1,193 | -99.597% |
| 2026-09-02 | 16.0200 | 16.1000 | 16.0200 | 16.1000 | -17.224% | 2 | 1,192 | -99.689% |
| 2026-09-01 | 17.3700 | 20.1600 | 17.3700 | 19.4500 | +15.089% | 10 | 1,185 | -99.743% |
| 2026-08-31 | 17.4800 | 17.6500 | 16.9000 | 16.9000 | +1.807% | 26 | 1,166 | -99.704% |
| 2026-08-28 | 16.0000 | 16.8800 | 16.0000 | 16.6000 | +2.091% | 10 | 1,162 | -99.699% |
| 2026-08-27 | 17.0000 | 17.0700 | 15.9900 | 16.2600 | -19.104% | 175 | 1,084 | -99.692% |
| 2026-08-26 | 19.8000 | 20.1000 | 19.8000 | 20.1000 | +0.199% | 2 | 1,085 | -99.751% |
| 2026-08-25 | 20.4300 | 20.4300 | 20.0600 | 20.0600 | -9.231% | 602 | 484 | -99.751% |
| 2026-08-24 | 21.8300 | 22.2000 | 21.8300 | 22.1000 | +0.455% | 15 | 473 | -99.774% |
| 2026-08-21 | 22.5000 | 22.5000 | 21.8000 | 22.0000 | -9.166% | 59 | 431 | -99.773% |
| 2026-08-20 | 24.0000 | 24.2200 | 24.0000 | 24.2200 | +9.593% | 4 | 429 | -99.794% |
| 2026-08-19 | 23.2600 | 23.2600 | 22.1000 | 22.1000 | -11.952% | 6 | 426 | -99.774% |
| 2026-08-18 | 24.7600 | 25.1000 | 24.7600 | 25.1000 | +6.356% | 5 | 422 | -99.801% |
| 2026-08-17 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +6.067% | 10 | 422 | -99.788% |
| 2026-08-14 | 21.9800 | 22.2500 | 21.9000 | 22.2500 | -3.050% | 34 | 398 | -99.775% |
| 2026-08-13 | 22.0700 | 22.9500 | 22.0700 | 22.9500 | -13.068% | 14 | 410 | -99.782% |
| 2026-08-11 | 26.3000 | 26.7000 | 25.3100 | 26.4000 | -0.377% | 29 | 408 | -99.811% |
| 2026-08-10 | 25.2900 | 26.5000 | 25.2900 | 26.5000 | -3.108% | 14 | 406 | -99.811% |
| 2026-08-07 | 27.6800 | 27.6800 | 26.7000 | 27.3500 | -5.981% | 20 | 398 | -99.817% |
| 2026-08-06 | 29.7000 | 29.7000 | 29.0900 | 29.0900 | -0.886% | 2 | 397 | -99.828% |
| 2026-08-05 | 29.0000 | 29.3500 | 29.0000 | 29.3500 | -3.676% | 2 | 396 | -99.830% |
| 2026-08-04 | 32.3300 | 32.3500 | 29.3200 | 30.4700 | -11.527% | 21 | 385 | -99.836% |
| 2026-08-03 | 38.5000 | 38.5000 | 34.4400 | 34.4400 | -17.212% | 14 | 386 | -99.855% |
| 2026-07-31 | 45.1700 | 45.1700 | 41.3000 | 41.6000 | -16.667% | 230 | 201 | -99.880% |
| 2026-07-30 | 57.1700 | 57.1700 | 49.9200 | 49.9200 | -16.452% | 20 | 196 | -99.900% |
| 2026-07-29 | 59.8900 | 59.8900 | 59.7500 | 59.7500 | +12.354% | 18 | 208 | -99.916% |
| 2026-07-28 | 57.0700 | 57.0700 | 51.5000 | 53.1800 | +0.987% | 12 | 201 | -99.906% |
| 2026-07-27 | 51.9100 | 52.6600 | 50.6500 | 52.6600 | -11.940% | 19 | 189 | -99.905% |
| 2026-07-24 | 59.8000 | 59.8000 | 59.8000 | 59.8000 | -9.091% | 1 | 188 | -99.916% |
| 2026-07-23 | 61.7500 | 65.7800 | 61.7500 | 65.7800 | +27.136% | 17 | 188 | -99.924% |
| 2026-07-22 | 51.7400 | 51.7400 | 51.7400 | 51.7400 | +1.850% | 2 | 188 | -99.903% |
| 2026-07-21 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | -10.846% | 1 | 188 | -99.902% |
| 2026-07-20 | 56.9000 | 56.9800 | 56.9000 | 56.9800 | -5.818% | 6 | 187 | -99.912% |
| 2026-07-17 | 65.2800 | 65.2800 | 58.4000 | 60.5000 | +17.658% | 25 | 173 | -99.917% |
| 2026-07-16 | 50.8000 | 51.4200 | 50.8000 | 51.4200 | +3.711% | 21 | 173 | -99.903% |
| 2026-07-15 | 49.3500 | 49.5800 | 49.3500 | 49.5800 | -2.937% | 12 | 161 | -99.899% |
| 2026-07-14 | 51.0800 | 51.0800 | 51.0800 | 51.0800 | -3.074% | 8 | 153 | -99.902% |
| 2026-07-13 | 49.7500 | 52.7000 | 49.7500 | 52.7000 | +3.435% | 13 | 147 | -99.905% |
| 2026-07-10 | 50.9500 | 50.9500 | 50.9500 | 50.9500 | -9.342% | 2 | 147 | -99.902% |
| 2026-07-09 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | -6.411% | 1 | 148 | -99.911% |
| 2026-07-08 | 59.5000 | 60.0500 | 59.5000 | 60.0500 | +2.861% | 3 | 147 | -99.917% |
| 2026-07-07 | 58.5000 | 58.5000 | 58.3800 | 58.3800 | +11.052% | 3 | 146 | -99.914% |
| 2026-07-06 | 54.2500 | 54.2500 | 52.5700 | 52.5700 | -13.237% | 17 | 136 | -99.905% |
| 2026-06-30 | 60.5900 | 60.5900 | 60.5900 | 60.5900 | -11.405% | 5 | 131 | -99.917% |
| 2026-06-29 | 73.2100 | 73.2100 | 68.3800 | 68.3900 | -14.191% | 10 | 134 | -99.927% |
| 2026-06-26 | 79.5000 | 83.1100 | 79.5000 | 79.7000 | -4.881% | 5 | 134 | -99.937% |
| 2026-06-25 | 81.7700 | 83.7900 | 81.7700 | 83.7900 | -3.412% | 2 | 133 | -99.940% |
| 2026-06-23 | 90.9800 | 90.9800 | 86.7500 | 86.7500 | +20.520% | 4 | 131 | -99.942% |
| 2026-06-18 | 74.7500 | 74.7500 | 71.9800 | 71.9800 | -4.662% | 3 | 130 | -99.931% |
| 2026-06-17 | 70.4800 | 75.5000 | 70.4800 | 75.5000 | +8.727% | 3 | 129 | -99.934% |
| 2026-06-15 | 70.9100 | 70.9100 | 69.4400 | 69.4400 | -18.954% | 7 | 131 | -99.928% |
| 2026-06-12 | 91.8000 | 92.0500 | 85.6800 | 85.6800 | -10.151% | 3 | 131 | -99.942% |
| 2026-06-11 | 110.0000 | 110.0000 | 93.4000 | 95.3600 | -17.701% | 256 | 46 | -99.948% |
| 2026-06-10 | 115.8700 | 115.8700 | 115.8700 | 115.8700 | +16.021% | 2 | 44 | -99.957% |
| 2026-06-09 | 85.8500 | 124.8500 | 85.8500 | 99.8700 | +7.237% | 24 | 50 | -99.950% |
| 2026-06-08 | 90.7700 | 93.1300 | 90.6500 | 93.1300 | -9.950% | 21 | 37 | -99.946% |
| 2026-06-05 | 82.5100 | 103.4200 | 82.5100 | 103.4200 | +37.967% | 3 | 37 | -99.952% |
| 2026-06-04 | 80.9200 | 80.9200 | 74.9600 | 74.9600 | -5.102% | 4 | 38 | -99.933% |
| 2026-06-03 | 78.9900 | 78.9900 | 78.9900 | 78.9900 | +2.266% | 1 | 37 | -99.937% |
| 2026-06-02 | 77.2400 | 77.2400 | 77.2400 | 77.2400 | -1.228% | 1 | 36 | -99.935% |
| 2026-06-01 | 78.2000 | 78.2000 | 78.2000 | 78.2000 | -0.988% | 2 | 34 | -99.936% |
| 2026-05-28 | 80.9500 | 80.9500 | 78.9800 | 78.9800 | -6.808% | 5 | 33 | -99.937% |
| 2026-05-27 | 87.7700 | 87.9000 | 84.7500 | 84.7500 | -7.900% | 12 | 31 | -99.941% |
| 2026-05-22 | 93.7000 | 95.1200 | 92.0200 | 92.0200 | -8.173% | 5 | 31 | -99.946% |
| 2026-05-21 | 106.0200 | 106.0200 | 98.0500 | 100.2100 | -4.050% | 14 | 18 | -99.950% |
| 2026-05-20 | 104.4400 | 104.4400 | 104.4400 | 104.4400 | -6.323% | 2 | 17 | -99.952% |
| 2026-05-19 | 111.4900 | 111.4900 | 111.4900 | 111.4900 | +0.869% | 1 | 16 | -99.955% |
| 2026-05-15 | 111.4000 | 111.4000 | 110.5300 | 110.5300 | +3.386% | 3 | 13 | -99.955% |
| 2026-05-14 | 109.6300 | 109.6300 | 106.9100 | 106.9100 | -3.179% | 2 | 13 | -99.953% |
| 2026-05-13 | 114.8000 | 114.8000 | 110.4200 | 110.4200 | -5.341% | 2 | 14 | -99.955% |
| 2026-05-12 | 116.6500 | 116.6500 | 116.6500 | 116.6500 | -5.631% | 1 | 13 | -99.957% |
| 2026-05-07 | 123.6100 | 123.6100 | 123.6100 | 123.6100 | -1.803% | 1 | 11 | -99.960% |
| 2026-05-06 | 125.8800 | 125.8800 | 125.8800 | 125.8800 | -5.637% | 1 | 11 | -99.960% |
| 2026-05-05 | 133.7000 | 134.5000 | 133.4000 | 133.4000 | -7.515% | 6 | 5 | -99.963% |
| 2026-05-04 | 133.3500 | 144.2400 | 133.3500 | 144.2400 | +9.149% | 2 | 3 | -99.965% |
| 2026-05-01 | 131.1700 | 132.1500 | 131.1700 | 132.1500 | 0.000% | 3 | 0 | -99.962% |