SPXW261030P06550000
SPX Weekly Oct 30 2026 6550.00 Put
optionOPRA
EODOct 28, 2026
0.05USD-28.571%(-0.02)60Vol1,935OI
SPXW261030P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -28.571% | 60 | 1,876 | 0.000% |
| 2026-10-27 | 0.2500 | 0.2500 | 0.0700 | 0.0700 | -76.667% | 238 | 1,994 | -28.571% |
| 2026-10-26 | 0.5000 | 0.5500 | 0.2900 | 0.3000 | -76.923% | 160 | 2,008 | -83.333% |
| 2026-10-23 | 1.7900 | 1.9900 | 1.2500 | 1.3000 | -21.212% | 894 | 1,715 | -96.154% |
| 2026-10-22 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | +43.478% | 10 | 1,710 | -96.970% |
| 2026-10-21 | 1.2500 | 1.4500 | 1.1500 | 1.1500 | -37.838% | 121 | 1,748 | -95.652% |
| 2026-10-20 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -31.985% | 12 | 1,740 | -97.297% |
| 2026-10-19 | 2.8400 | 2.8400 | 2.7200 | 2.7200 | -53.898% | 59 | 1,683 | -98.162% |
| 2026-10-16 | 2.2700 | 8.2000 | 2.2700 | 5.9000 | +145.833% | 352 | 1,541 | -99.153% |
| 2026-10-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.882% | 4 | 1,537 | -97.917% |
| 2026-10-14 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +87.500% | 1 | 1,537 | -98.039% |
| 2026-10-13 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | -12.258% | 3 | 1,537 | -96.324% |
| 2026-10-12 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -18.421% | 16 | 1,533 | -96.774% |
| 2026-10-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -23.695% | 1 | 1,533 | -97.368% |
| 2026-10-08 | 2.3500 | 2.7500 | 2.3500 | 2.4900 | -14.138% | 20 | 1,549 | -97.992% |
| 2026-10-07 | 3.0200 | 3.0200 | 2.8500 | 2.9000 | -12.121% | 6 | 1,547 | -98.276% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.3000 | 3.3000 | -23.256% | 17 | 1,558 | -98.485% |
| 2026-10-02 | 4.2500 | 4.5000 | 4.2500 | 4.3000 | -24.561% | 237 | 1,334 | -98.837% |
| 2026-10-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 964 | 475 | -99.123% |
| 2026-09-30 | 5.4000 | 5.7000 | 5.0000 | 5.7000 | -12.308% | 4 | 472 | -99.123% |
| 2026-09-28 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | -15.584% | 25 | 453 | -99.231% |
| 2026-09-24 | 8.0000 | 8.6300 | 7.3900 | 7.7000 | -2.532% | 263 | 277 | -99.351% |
| 2026-09-23 | 7.4900 | 7.9000 | 7.4900 | 7.9000 | +21.352% | 4 | 275 | -99.367% |
| 2026-09-22 | 7.0500 | 7.0500 | 6.5100 | 6.5100 | -17.490% | 10 | 277 | -99.232% |
| 2026-09-21 | 8.0500 | 8.0500 | 7.8900 | 7.8900 | -25.566% | 40 | 308 | -99.366% |
| 2026-09-18 | 11.9400 | 11.9400 | 10.5000 | 10.6000 | -8.621% | 17 | 297 | -99.528% |
| 2026-09-17 | 12.1000 | 12.2500 | 11.5000 | 11.6000 | -42.773% | 345 | 375 | -99.569% |
| 2026-09-16 | 15.6300 | 20.2700 | 15.6300 | 20.2700 | +20.655% | 9 | 368 | -99.753% |
| 2026-09-15 | 15.7600 | 17.0600 | 15.7600 | 16.8000 | +12.752% | 37 | 362 | -99.702% |
| 2026-09-11 | 14.4000 | 14.9000 | 14.4000 | 14.9000 | -20.955% | 87 | 348 | -99.664% |
| 2026-09-10 | 20.1500 | 20.1500 | 18.8500 | 18.8500 | +18.553% | 2 | 348 | -99.735% |
| 2026-09-09 | 15.7000 | 16.0000 | 15.4000 | 15.9000 | +13.571% | 260 | 97 | -99.686% |
| 2026-09-04 | 13.1500 | 14.0000 | 13.0700 | 14.0000 | +1.449% | 24 | 85 | -99.643% |
| 2026-09-03 | 13.8300 | 13.8300 | 13.8000 | 13.8000 | -18.824% | 3 | 85 | -99.638% |
| 2026-09-02 | 17.3500 | 17.3500 | 17.0000 | 17.0000 | -17.874% | 3 | 83 | -99.706% |
| 2026-09-01 | 19.9000 | 20.7000 | 17.8000 | 20.7000 | +9.814% | 7 | 79 | -99.758% |
| 2026-08-31 | 18.3000 | 18.8500 | 18.3000 | 18.8500 | +7.469% | 10 | 70 | -99.735% |
| 2026-08-28 | 17.6000 | 17.6000 | 17.5400 | 17.5400 | -13.168% | 2 | 69 | -99.715% |
| 2026-08-26 | 20.9000 | 20.9000 | 20.2000 | 20.2000 | -18.053% | 2 | 69 | -99.752% |
| 2026-08-21 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +3.571% | 6 | 63 | -99.797% |
| 2026-08-19 | 23.8200 | 23.8200 | 23.8000 | 23.8000 | -1.653% | 6 | 57 | -99.790% |
| 2026-08-17 | 23.3700 | 24.2000 | 23.3700 | 24.2000 | +2.542% | 2 | 57 | -99.793% |
| 2026-08-13 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -5.600% | 2 | 59 | -99.788% |
| 2026-08-12 | 26.5000 | 26.5000 | 25.0000 | 25.0000 | -10.714% | 4 | 60 | -99.800% |
| 2026-08-11 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -0.533% | 1 | 59 | -99.821% |
| 2026-08-07 | 29.4300 | 29.4300 | 28.1500 | 28.1500 | -8.007% | 9 | 50 | -99.822% |
| 2026-08-06 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -0.682% | 2 | 50 | -99.837% |
| 2026-08-05 | 31.3200 | 31.3200 | 30.8100 | 30.8100 | -5.636% | 40 | 90 | -99.838% |
| 2026-08-04 | 33.4500 | 33.4500 | 32.6500 | 32.6500 | -20.034% | 7 | 97 | -99.847% |
| 2026-08-03 | 40.8300 | 40.8300 | 40.8300 | 40.8300 | -7.916% | 6 | 97 | -99.878% |
| 2026-07-31 | 48.9000 | 48.9000 | 44.3400 | 44.3400 | -36.567% | 5 | 96 | -99.887% |
| 2026-07-17 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | +32.011% | 9 | 88 | -99.928% |
| 2026-07-10 | 52.9500 | 52.9500 | 52.9500 | 52.9500 | -21.903% | 1 | 87 | -99.906% |
| 2026-07-02 | 67.8000 | 67.8000 | 67.8000 | 67.8000 | +3.055% | 1 | 86 | -99.926% |
| 2026-07-01 | 65.7900 | 65.7900 | 65.7900 | 65.7900 | -0.197% | 1 | 86 | -99.924% |
| 2026-06-30 | 65.9200 | 65.9200 | 65.9200 | 65.9200 | -9.063% | 2 | 87 | -99.924% |
| 2026-06-29 | 72.6600 | 72.6600 | 72.4900 | 72.4900 | -14.294% | 2 | 87 | -99.931% |
| 2026-06-26 | 83.1100 | 86.1000 | 83.1100 | 84.5800 | -2.445% | 33 | 90 | -99.941% |
| 2026-06-25 | 86.7000 | 86.7000 | 86.7000 | 86.7000 | -6.118% | 2 | 88 | -99.942% |
| 2026-06-23 | 89.5800 | 92.3500 | 89.5800 | 92.3500 | +21.834% | 41 | 48 | -99.946% |
| 2026-06-18 | 75.8000 | 75.8000 | 75.8000 | 75.8000 | +2.710% | 1 | 48 | -99.934% |
| 2026-06-15 | 73.8000 | 73.8000 | 73.8000 | 73.8000 | -19.335% | 4 | 45 | -99.932% |
| 2026-06-12 | 92.3400 | 97.3000 | 91.4900 | 91.4900 | -13.908% | 12 | 55 | -99.945% |
| 2026-06-11 | 117.0900 | 127.0200 | 106.2700 | 106.2700 | -13.524% | 33 | 25 | -99.953% |
| 2026-06-10 | 122.8900 | 122.8900 | 122.8900 | 122.8900 | +3.078% | 1 | 25 | -99.959% |
| 2026-06-09 | 119.2200 | 119.2200 | 119.2200 | 119.2200 | +21.072% | 1 | 24 | -99.958% |
| 2026-06-08 | 94.7000 | 98.4700 | 94.7000 | 98.4700 | +20.276% | 5 | 28 | -99.949% |
| 2026-06-01 | 81.7900 | 81.8700 | 81.7900 | 81.8700 | -1.528% | 4 | 26 | -99.939% |
| 2026-05-28 | 81.9300 | 83.1400 | 81.9300 | 83.1400 | -10.090% | 3 | 28 | -99.940% |
| 2026-05-27 | 92.4700 | 92.4700 | 92.4700 | 92.4700 | -0.130% | 1 | 28 | -99.946% |
| 2026-05-26 | 93.9700 | 93.9900 | 92.4500 | 92.5900 | -4.151% | 26 | 14 | -99.946% |
| 2026-05-22 | 98.6600 | 98.9900 | 96.6000 | 96.6000 | -10.439% | 7 | 13 | -99.948% |
| 2026-05-21 | 107.8600 | 107.8600 | 107.8600 | 107.8600 | -7.851% | 2 | 10 | -99.954% |
| 2026-05-15 | 117.0500 | 117.0500 | 117.0500 | 117.0500 | +1.579% | 1 | 8 | -99.957% |
| 2026-05-14 | 115.2300 | 115.2300 | 115.2300 | 115.2300 | +0.261% | 1 | 8 | -99.957% |
| 2026-05-13 | 114.9300 | 114.9300 | 114.9300 | 114.9300 | -6.294% | 1 | 8 | -99.956% |
| 2026-05-12 | 122.6500 | 122.6500 | 122.6500 | 122.6500 | +4.064% | 1 | 8 | -99.959% |
| 2026-05-11 | 117.8600 | 117.8600 | 117.8600 | 117.8600 | -8.777% | 1 | 7 | -99.958% |
| 2026-05-07 | 130.0600 | 130.0600 | 129.2000 | 129.2000 | -2.439% | 2 | 4 | -99.961% |
| 2026-05-06 | 132.4300 | 132.4300 | 132.4300 | 132.4300 | -5.387% | 1 | 3 | -99.962% |
| 2026-05-05 | 139.2000 | 139.9700 | 139.2000 | 139.9700 | 0.000% | 3 | 0 | -99.964% |