SPXW261030P07400000
SPX Weekly Oct 30 2026 7400.00 Put
optionOPRA
EODOct 28, 2026
0.52USD-66.013%(-1.01)3,484Vol10,596OI
SPXW261030P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.9300 | 1.2200 | 0.3500 | 0.5200 | -66.013% | 3,484 | 11,127 | 0.000% |
| 2026-10-27 | 2.8500 | 3.5000 | 1.3500 | 1.5300 | -66.811% | 3,468 | 12,288 | -66.013% |
| 2026-10-26 | 8.9500 | 9.0600 | 4.0000 | 4.6100 | -64.674% | 5,419 | 10,799 | -88.720% |
| 2026-10-23 | 20.4500 | 21.7000 | 12.4700 | 13.0500 | -14.594% | 3,206 | 10,481 | -96.015% |
| 2026-10-22 | 11.2700 | 20.7900 | 9.5200 | 15.2800 | +159.423% | 5,177 | 10,358 | -96.597% |
| 2026-10-21 | 8.2200 | 10.2000 | 5.6000 | 5.8900 | -36.667% | 1,948 | 9,650 | -91.171% |
| 2026-10-20 | 16.8000 | 18.8000 | 9.3000 | 9.3000 | -43.293% | 3,214 | 8,216 | -94.409% |
| 2026-10-19 | 14.4000 | 16.9000 | 11.8200 | 16.4000 | -41.512% | 3,290 | 7,552 | -96.829% |
| 2026-10-16 | 10.4000 | 38.6300 | 9.2100 | 28.0400 | +116.025% | 2,149 | 8,034 | -98.146% |
| 2026-10-15 | 22.0900 | 24.4800 | 11.9000 | 12.9800 | -26.417% | 1,805 | 7,156 | -95.994% |
| 2026-10-14 | 11.7000 | 22.7400 | 10.2000 | 17.6400 | +88.865% | 1,088 | 7,306 | -97.052% |
| 2026-10-13 | 9.4600 | 10.4000 | 8.8000 | 9.3400 | -2.199% | 475 | 7,457 | -94.433% |
| 2026-10-12 | 9.5800 | 10.3000 | 9.0000 | 9.5500 | -13.182% | 773 | 7,586 | -94.555% |
| 2026-10-09 | 13.8800 | 14.2800 | 10.8000 | 11.0000 | -33.974% | 1,284 | 6,927 | -95.273% |
| 2026-10-08 | 16.5700 | 23.8000 | 15.0000 | 16.6600 | +13.179% | 901 | 5,586 | -96.879% |
| 2026-10-07 | 17.8000 | 19.4300 | 14.2500 | 14.7200 | +3.662% | 1,339 | 4,712 | -96.467% |
| 2026-10-06 | 16.4200 | 16.5200 | 13.5600 | 14.2000 | -28.065% | 1,478 | 4,480 | -96.338% |
| 2026-10-05 | 25.9000 | 26.2000 | 19.0700 | 19.7400 | -28.993% | 471 | 4,404 | -97.366% |
| 2026-10-02 | 28.9800 | 32.9000 | 26.2500 | 27.8000 | -33.044% | 1,814 | 3,688 | -98.129% |
| 2026-10-01 | 40.7900 | 56.2000 | 38.8500 | 41.5200 | -7.445% | 683 | 3,324 | -98.748% |
| 2026-09-30 | 36.1500 | 44.8600 | 33.9300 | 44.8600 | +6.052% | 148 | 3,257 | -98.841% |
| 2026-09-29 | 41.1200 | 46.8200 | 39.4800 | 42.3000 | +0.714% | 102 | 3,237 | -98.771% |
| 2026-09-28 | 39.4500 | 46.8000 | 37.6000 | 42.0000 | +20.413% | 144 | 3,185 | -98.762% |
| 2026-09-25 | 38.8000 | 46.2800 | 33.6600 | 34.8800 | -18.581% | 296 | 3,143 | -98.509% |
| 2026-09-24 | 50.7800 | 53.1000 | 41.2600 | 42.8400 | -0.070% | 204 | 3,065 | -98.786% |
| 2026-09-23 | 33.6400 | 46.3000 | 33.2100 | 42.8700 | +29.517% | 409 | 3,138 | -98.787% |
| 2026-09-22 | 35.2700 | 35.5300 | 31.3000 | 33.1000 | -10.249% | 203 | 3,103 | -98.429% |
| 2026-09-21 | 46.3400 | 46.9000 | 36.1800 | 36.8800 | -33.369% | 433 | 3,102 | -98.590% |
| 2026-09-18 | 61.7700 | 67.8000 | 55.3500 | 55.3500 | -10.984% | 234 | 2,972 | -99.061% |
| 2026-09-17 | 62.3600 | 69.4000 | 61.9500 | 62.1800 | -33.398% | 487 | 2,931 | -99.164% |
| 2026-09-16 | 75.7800 | 110.4500 | 74.4100 | 93.3600 | +7.607% | 124 | 2,918 | -99.443% |
| 2026-09-15 | 82.4000 | 91.0100 | 82.4000 | 86.7600 | +13.605% | 376 | 2,649 | -99.401% |
| 2026-09-14 | 85.4900 | 86.9500 | 73.7600 | 76.3700 | +9.759% | 155 | 2,610 | -99.319% |
| 2026-09-11 | 71.0000 | 72.7000 | 66.9200 | 69.5800 | -27.286% | 95 | 2,588 | -99.253% |
| 2026-09-10 | 93.7500 | 98.5600 | 87.1100 | 95.6900 | +22.821% | 458 | 2,382 | -99.457% |
| 2026-09-09 | 74.1200 | 82.1900 | 74.1000 | 77.9100 | +12.424% | 181 | 2,287 | -99.333% |
| 2026-09-08 | 62.9000 | 69.3000 | 62.9000 | 69.3000 | +8.877% | 49 | 2,285 | -99.250% |
| 2026-09-04 | 57.8200 | 63.6500 | 57.8000 | 63.6500 | +9.988% | 76 | 2,292 | -99.183% |
| 2026-09-03 | 68.7000 | 68.8500 | 57.3000 | 57.8700 | -22.634% | 349 | 2,035 | -99.101% |
| 2026-09-02 | 76.4000 | 76.4900 | 73.6000 | 74.8000 | -16.657% | 38 | 2,033 | -99.305% |
| 2026-09-01 | 84.7100 | 92.8500 | 77.5500 | 89.7500 | +22.542% | 62 | 2,042 | -99.421% |
| 2026-08-31 | 76.5500 | 78.8700 | 73.2400 | 73.2400 | +2.779% | 59 | 2,033 | -99.290% |
| 2026-08-28 | 67.9400 | 74.4500 | 62.8800 | 71.2600 | +1.035% | 98 | 1,987 | -99.270% |
| 2026-08-27 | 78.0000 | 78.7300 | 69.8500 | 70.5300 | -16.700% | 49 | 1,975 | -99.263% |
| 2026-08-26 | 86.1000 | 87.1000 | 82.0800 | 84.6700 | -1.317% | 64 | 1,977 | -99.386% |
| 2026-08-25 | 87.1400 | 88.9000 | 85.8000 | 85.8000 | -7.323% | 66 | 2,023 | -99.394% |
| 2026-08-24 | 96.3800 | 96.3800 | 91.3500 | 92.5800 | +2.559% | 64 | 1,988 | -99.438% |
| 2026-08-21 | 92.3900 | 93.3800 | 89.2600 | 90.2700 | -10.268% | 73 | 1,986 | -99.424% |
| 2026-08-20 | 95.3000 | 101.6900 | 93.1000 | 100.6000 | +14.709% | 612 | 1,938 | -99.483% |
| 2026-08-19 | 86.7200 | 89.2000 | 83.9500 | 87.7000 | -7.820% | 519 | 1,435 | -99.407% |
| 2026-08-18 | 96.8000 | 97.6800 | 95.0900 | 95.1400 | +9.068% | 15 | 1,435 | -99.453% |
| 2026-08-17 | 80.4000 | 87.2300 | 80.4000 | 87.2300 | +6.547% | 388 | 1,236 | -99.404% |
| 2026-08-13 | 82.7000 | 84.2500 | 81.0000 | 81.8700 | -7.908% | 348 | 946 | -99.365% |
| 2026-08-12 | 92.3000 | 92.6000 | 88.4000 | 88.9000 | -10.265% | 64 | 925 | -99.415% |
| 2026-08-11 | 93.0000 | 99.5900 | 93.0000 | 99.0700 | +5.315% | 337 | 1,010 | -99.475% |
| 2026-08-10 | 94.9300 | 95.2000 | 89.4700 | 94.0700 | -2.700% | 46 | 1,033 | -99.447% |
| 2026-08-07 | 101.5800 | 101.7900 | 96.4500 | 96.6800 | -8.646% | 33 | 1,017 | -99.462% |
| 2026-08-06 | 101.2900 | 107.5800 | 100.7100 | 105.8300 | +3.390% | 565 | 628 | -99.509% |
| 2026-08-05 | 103.0000 | 105.4000 | 101.2200 | 102.3600 | -2.375% | 297 | 509 | -99.492% |
| 2026-08-04 | 116.7500 | 116.7500 | 103.3000 | 104.8500 | -18.910% | 96 | 497 | -99.504% |
| 2026-08-03 | 139.8700 | 139.8700 | 129.3000 | 129.3000 | -19.580% | 58 | 443 | -99.598% |
| 2026-07-31 | 198.9700 | 199.4000 | 160.7800 | 160.7800 | -17.675% | 23 | 444 | -99.677% |
| 2026-07-30 | 193.2000 | 195.3000 | 193.2000 | 195.3000 | -15.564% | 7 | 395 | -99.734% |
| 2026-07-29 | 200.9600 | 231.3000 | 200.2700 | 231.3000 | +12.829% | 14 | 393 | -99.775% |
| 2026-07-28 | 206.3100 | 209.0300 | 205.0000 | 205.0000 | +1.085% | 6 | 389 | -99.746% |
| 2026-07-27 | 208.4100 | 214.4200 | 202.8000 | 202.8000 | -3.566% | 22 | 380 | -99.744% |
| 2026-07-24 | 193.2200 | 211.9000 | 193.2200 | 210.3000 | -5.099% | 8 | 376 | -99.753% |
| 2026-07-23 | 203.5000 | 223.7500 | 203.5000 | 221.6000 | +26.679% | 25 | 367 | -99.765% |
| 2026-07-22 | 175.8900 | 176.1500 | 174.9300 | 174.9300 | -0.069% | 30 | 354 | -99.703% |
| 2026-07-21 | 175.0500 | 175.0500 | 175.0500 | 175.0500 | -13.607% | 5 | 349 | -99.703% |
| 2026-07-20 | 180.1300 | 202.6200 | 180.1300 | 202.6200 | -0.618% | 7 | 343 | -99.743% |
| 2026-07-17 | 189.6500 | 203.8800 | 189.6500 | 203.8800 | +24.926% | 21 | 320 | -99.745% |
| 2026-07-15 | 159.4500 | 163.2000 | 159.4500 | 163.2000 | -4.169% | 3 | 320 | -99.681% |
| 2026-07-14 | 169.6000 | 170.3000 | 169.4000 | 170.3000 | -8.426% | 3 | 322 | -99.695% |
| 2026-07-13 | 168.5100 | 185.9700 | 168.5100 | 185.9700 | +14.366% | 13 | 289 | -99.720% |
| 2026-07-10 | 163.4800 | 163.4800 | 162.6100 | 162.6100 | -12.777% | 2 | 290 | -99.680% |
| 2026-07-09 | 186.4300 | 186.4300 | 186.4300 | 186.4300 | -12.667% | 24 | 290 | -99.721% |
| 2026-07-08 | 213.4700 | 213.4700 | 213.4700 | 213.4700 | +13.851% | 3 | 293 | -99.756% |
| 2026-07-07 | 187.5000 | 187.5000 | 187.5000 | 187.5000 | +7.957% | 5 | 287 | -99.723% |
| 2026-07-06 | 184.7200 | 184.7200 | 173.6800 | 173.6800 | -9.730% | 3 | 286 | -99.701% |
| 2026-07-02 | 181.6700 | 192.4000 | 181.6700 | 192.4000 | -1.842% | 8 | 282 | -99.730% |
| 2026-07-01 | 196.0100 | 196.0100 | 196.0100 | 196.0100 | -0.046% | 5 | 282 | -99.735% |
| 2026-06-30 | 215.9600 | 215.9600 | 196.1000 | 196.1000 | -11.090% | 5 | 283 | -99.735% |
| 2026-06-29 | 231.9200 | 234.8300 | 220.5600 | 220.5600 | -13.469% | 6 | 303 | -99.764% |
| 2026-06-26 | 277.7000 | 283.2400 | 254.8900 | 254.8900 | +1.348% | 237 | 114 | -99.796% |
| 2026-06-25 | 276.0000 | 276.0000 | 251.5000 | 251.5000 | +5.186% | 4 | 115 | -99.793% |
| 2026-06-24 | 239.1000 | 239.1000 | 239.1000 | 239.1000 | -12.273% | 1 | 114 | -99.783% |
| 2026-06-23 | 269.4200 | 272.5500 | 269.4200 | 272.5500 | +26.093% | 4 | 112 | -99.809% |
| 2026-06-22 | 216.1500 | 216.1500 | 216.1500 | 216.1500 | -0.037% | 1 | 113 | -99.759% |
| 2026-06-18 | 217.4000 | 217.4000 | 216.2300 | 216.2300 | -11.417% | 2 | 112 | -99.760% |
| 2026-06-17 | 243.0700 | 244.1000 | 243.0700 | 244.1000 | +17.384% | 5 | 107 | -99.787% |
| 2026-06-16 | 207.9500 | 207.9500 | 207.9500 | 207.9500 | -0.062% | 2 | 107 | -99.750% |
| 2026-06-15 | 208.0800 | 208.0800 | 208.0800 | 208.0800 | -16.768% | 8 | 114 | -99.750% |
| 2026-06-12 | 265.0000 | 265.0000 | 250.0000 | 250.0000 | -23.407% | 4 | 113 | -99.792% |
| 2026-06-10 | 326.4000 | 326.4000 | 326.4000 | 326.4000 | +2.307% | 1 | 114 | -99.841% |
| 2026-06-09 | 322.0000 | 322.0000 | 319.0400 | 319.0400 | +25.173% | 2 | 115 | -99.837% |
| 2026-06-08 | 245.3600 | 254.8800 | 245.3600 | 254.8800 | +17.283% | 4 | 115 | -99.796% |
| 2026-06-03 | 216.4800 | 217.8900 | 216.4800 | 217.3200 | +2.713% | 3 | 113 | -99.761% |
| 2026-06-01 | 214.3000 | 214.3000 | 211.5800 | 211.5800 | -9.481% | 34 | 90 | -99.754% |
| 2026-05-28 | 233.7400 | 233.7400 | 233.7400 | 233.7400 | -1.728% | 10 | 81 | -99.778% |
| 2026-05-26 | 237.7200 | 237.8500 | 237.4400 | 237.8500 | -5.435% | 3 | 81 | -99.781% |
| 2026-05-22 | 251.5200 | 251.5200 | 251.5200 | 251.5200 | -11.639% | 8 | 73 | -99.793% |
| 2026-05-21 | 284.6500 | 284.6500 | 284.6500 | 284.6500 | +3.554% | 1 | 73 | -99.817% |
| 2026-05-20 | 277.0000 | 277.0000 | 274.8800 | 274.8800 | -7.135% | 2 | 73 | -99.811% |
| 2026-05-18 | 290.4000 | 296.0000 | 289.7900 | 296.0000 | +0.848% | 3 | 70 | -99.824% |
| 2026-05-15 | 293.5100 | 293.5100 | 293.5100 | 293.5100 | +4.638% | 1 | 69 | -99.823% |
| 2026-05-13 | 295.4800 | 295.4800 | 280.5000 | 280.5000 | -4.501% | 32 | 39 | -99.815% |
| 2026-05-11 | 293.1200 | 293.7200 | 293.1200 | 293.7200 | -1.001% | 5 | 34 | -99.823% |
| 2026-05-08 | 303.8800 | 303.8800 | 296.6900 | 296.6900 | -5.483% | 29 | 11 | -99.825% |
| 2026-05-06 | 310.0000 | 313.9000 | 310.0000 | 313.9000 | -7.893% | 4 | 7 | -99.834% |
| 2026-05-05 | 346.0000 | 346.0000 | 340.8000 | 340.8000 | 0.000% | 7 | 0 | -99.847% |