SPXW261030P07600000
SPX Weekly Oct 30 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
5.65USD-50.912%(-5.86)5,711Vol15,343OI
SPXW261030P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.5500 | 10.90 | 1.6700 | 5.6500 | -50.912% | 5,711 | 14,157 | 0.000% |
| 2026-10-27 | 18.3200 | 23.00 | 9.9500 | 11.5100 | -54.951% | 4,779 | 15,314 | -50.912% |
| 2026-10-26 | 39.7000 | 41.55 | 21.6400 | 25.5500 | -50.292% | 3,269 | 14,699 | -77.886% |
| 2026-10-23 | 63.2000 | 66.80 | 43.2500 | 51.4000 | +5.783% | 4,266 | 14,529 | -89.008% |
| 2026-10-22 | 38.2000 | 60.59 | 33.4000 | 48.5900 | +147.908% | 2,686 | 13,990 | -88.372% |
| 2026-10-21 | 25.8500 | 32.00 | 18.5000 | 19.6000 | -29.496% | 10,248 | 13,596 | -71.173% |
| 2026-10-20 | 45.7000 | 49.10 | 27.5500 | 27.8000 | -34.742% | 1,708 | 13,365 | -79.676% |
| 2026-10-19 | 41.3000 | 45.60 | 31.5900 | 42.6000 | -31.577% | 2,109 | 12,857 | -86.737% |
| 2026-10-16 | 26.2300 | 77.77 | 25.2900 | 62.2600 | +94.563% | 5,618 | 12,439 | -90.925% |
| 2026-10-15 | 50.6700 | 58.74 | 30.1300 | 32.0000 | -25.840% | 2,885 | 13,477 | -82.344% |
| 2026-10-14 | 28.5000 | 53.57 | 24.8000 | 43.1500 | +89.670% | 3,055 | 13,063 | -86.906% |
| 2026-10-13 | 21.6000 | 25.97 | 21.6000 | 22.7500 | -1.387% | 1,659 | 12,735 | -75.165% |
| 2026-10-12 | 23.5800 | 24.95 | 22.1000 | 23.0700 | -11.269% | 3,411 | 12,351 | -75.509% |
| 2026-10-09 | 31.0100 | 33.50 | 25.3200 | 26.0000 | -31.071% | 4,606 | 11,676 | -78.269% |
| 2026-10-08 | 38.4100 | 51.73 | 34.0500 | 37.7200 | +11.598% | 2,590 | 10,877 | -85.021% |
| 2026-10-07 | 40.0000 | 43.36 | 32.3200 | 33.8000 | +9.314% | 2,576 | 8,764 | -83.284% |
| 2026-10-06 | 35.6200 | 35.62 | 29.7000 | 30.9200 | -29.310% | 3,713 | 5,777 | -81.727% |
| 2026-10-05 | 54.2000 | 54.51 | 40.3900 | 43.7400 | -26.364% | 1,732 | 6,122 | -87.083% |
| 2026-10-02 | 59.4400 | 68.00 | 54.5000 | 59.4000 | -27.473% | 748 | 5,889 | -90.488% |
| 2026-10-01 | 83.0800 | 107.83 | 79.5500 | 81.9000 | -3.918% | 1,446 | 4,911 | -93.101% |
| 2026-09-30 | 73.4700 | 90.90 | 67.5700 | 85.2400 | +4.846% | 2,005 | 3,785 | -93.372% |
| 2026-09-29 | 80.8800 | 91.55 | 79.4000 | 81.3000 | -0.526% | 169 | 3,753 | -93.050% |
| 2026-09-28 | 76.0500 | 88.74 | 67.7200 | 81.7300 | +23.069% | 1,169 | 3,086 | -93.087% |
| 2026-09-25 | 75.3200 | 82.89 | 64.4000 | 66.4100 | -17.091% | 136 | 3,108 | -91.492% |
| 2026-09-24 | 90.2800 | 96.26 | 76.2700 | 80.1000 | -0.373% | 659 | 3,091 | -92.946% |
| 2026-09-23 | 66.5000 | 83.40 | 66.5000 | 80.4000 | +30.245% | 224 | 2,985 | -92.973% |
| 2026-09-22 | 63.2300 | 64.42 | 58.6900 | 61.7300 | -7.659% | 1,664 | 2,227 | -90.847% |
| 2026-09-21 | 84.1000 | 84.99 | 64.3000 | 66.8500 | -30.819% | 368 | 2,102 | -91.548% |
| 2026-09-18 | 106.5700 | 120.02 | 96.6300 | 96.6300 | -11.454% | 642 | 1,669 | -94.153% |
| 2026-09-17 | 114.2500 | 121.00 | 108.3200 | 109.1300 | -30.574% | 309 | 1,646 | -94.823% |
| 2026-09-16 | 130.7100 | 180.30 | 123.3600 | 157.1900 | +10.713% | 140 | 1,582 | -96.406% |
| 2026-09-15 | 131.6200 | 145.80 | 130.2300 | 141.9800 | +14.685% | 605 | 1,253 | -96.021% |
| 2026-09-14 | 138.9400 | 141.80 | 117.9200 | 123.8000 | +7.001% | 111 | 1,230 | -95.436% |
| 2026-09-11 | 117.9400 | 118.00 | 110.3600 | 115.7000 | -23.630% | 160 | 1,184 | -95.117% |
| 2026-09-10 | 150.0000 | 155.62 | 141.0000 | 151.5000 | +20.525% | 456 | 1,051 | -96.271% |
| 2026-09-09 | 121.6000 | 133.50 | 120.5300 | 125.7000 | +9.020% | 197 | 897 | -95.505% |
| 2026-09-08 | 102.6500 | 115.30 | 102.6500 | 115.3000 | +12.203% | 132 | 882 | -95.100% |
| 2026-09-04 | 92.1000 | 102.76 | 92.1000 | 102.7600 | +10.984% | 181 | 755 | -94.502% |
| 2026-09-03 | 107.0500 | 110.78 | 92.3200 | 92.5900 | -21.687% | 527 | 374 | -93.898% |
| 2026-09-02 | 125.6900 | 125.69 | 117.9400 | 118.2300 | -15.761% | 58 | 372 | -95.221% |
| 2026-09-01 | 137.2100 | 140.42 | 122.9100 | 140.3500 | +20.348% | 126 | 388 | -95.974% |
| 2026-08-31 | 118.3400 | 121.45 | 116.2700 | 116.6200 | +5.778% | 59 | 372 | -95.155% |
| 2026-08-28 | 105.4500 | 114.80 | 98.8500 | 110.2500 | +1.379% | 113 | 328 | -94.875% |
| 2026-08-27 | 119.8700 | 119.87 | 107.7900 | 108.7500 | -16.127% | 75 | 322 | -94.805% |
| 2026-08-26 | 130.4600 | 136.67 | 126.8100 | 129.6600 | -3.022% | 50 | 339 | -95.642% |
| 2026-08-25 | 134.5800 | 135.74 | 133.7000 | 133.7000 | -6.090% | 12 | 334 | -95.774% |
| 2026-08-24 | 147.2400 | 147.24 | 138.7600 | 142.3700 | +4.515% | 41 | 334 | -96.031% |
| 2026-08-21 | 140.3200 | 142.08 | 133.4400 | 136.2200 | -9.740% | 70 | 309 | -95.852% |
| 2026-08-20 | 141.3200 | 150.92 | 139.6600 | 150.9200 | +14.307% | 31 | 291 | -96.256% |
| 2026-08-19 | 123.9500 | 132.03 | 123.9500 | 132.0300 | -6.295% | 20 | 274 | -95.721% |
| 2026-08-18 | 143.6000 | 143.60 | 139.5100 | 140.9000 | +9.522% | 19 | 283 | -95.990% |
| 2026-08-17 | 119.3400 | 128.92 | 119.3400 | 128.6500 | +7.621% | 37 | 263 | -95.608% |
| 2026-08-14 | 117.2300 | 121.11 | 117.2300 | 119.5400 | +0.075% | 70 | 224 | -95.274% |
| 2026-08-13 | 123.9000 | 123.90 | 117.2100 | 119.4500 | -8.327% | 71 | 196 | -95.270% |
| 2026-08-12 | 132.9100 | 134.10 | 130.3000 | 130.3000 | -9.287% | 22 | 194 | -95.664% |
| 2026-08-11 | 139.0000 | 144.32 | 137.9000 | 143.6400 | +5.115% | 72 | 178 | -96.067% |
| 2026-08-10 | 137.2400 | 137.31 | 135.9300 | 136.6500 | -1.222% | 25 | 157 | -95.865% |
| 2026-08-07 | 146.0000 | 146.00 | 137.6000 | 138.3400 | -9.523% | 89 | 149 | -95.916% |
| 2026-08-06 | 149.4600 | 153.83 | 146.3300 | 152.9000 | +1.258% | 56 | 129 | -96.305% |
| 2026-08-05 | 145.4900 | 151.00 | 143.2800 | 151.0000 | +3.780% | 82 | 93 | -96.258% |
| 2026-08-04 | 172.7300 | 174.00 | 145.5000 | 145.5000 | -21.879% | 213 | 52 | -96.117% |
| 2026-08-03 | 189.5000 | 189.50 | 184.8000 | 186.2500 | -17.970% | 25 | 29 | -96.966% |
| 2026-07-31 | 227.0500 | 227.05 | 227.0500 | 227.0500 | -16.218% | 1 | 29 | -97.512% |
| 2026-07-30 | 304.8400 | 304.84 | 271.0000 | 271.0000 | -12.943% | 7 | 23 | -97.915% |
| 2026-07-29 | 311.2900 | 311.29 | 311.2900 | 311.2900 | +11.774% | 1 | 23 | -98.185% |
| 2026-07-28 | 278.5000 | 278.50 | 278.5000 | 278.5000 | -0.992% | 1 | 23 | -97.971% |
| 2026-07-27 | 280.9200 | 282.03 | 280.9200 | 281.2900 | -9.203% | 9 | 21 | -97.991% |
| 2026-07-23 | 309.8000 | 309.80 | 309.8000 | 309.8000 | +27.784% | 1 | 20 | -98.176% |
| 2026-07-22 | 242.4400 | 242.44 | 242.4400 | 242.4400 | -11.811% | 3 | 18 | -97.670% |
| 2026-07-17 | 274.3500 | 274.91 | 274.3500 | 274.9100 | +8.318% | 2 | 16 | -97.945% |
| 2026-07-07 | 256.0000 | 256.00 | 253.8000 | 253.8000 | +3.188% | 2 | 16 | -97.774% |
| 2026-07-06 | 245.9600 | 245.96 | 245.9600 | 245.9600 | -29.038% | 3 | 16 | -97.703% |
| 2026-06-25 | 346.6100 | 346.61 | 346.6100 | 346.6100 | +0.759% | 2 | 18 | -98.370% |
| 2026-06-23 | 324.7000 | 344.00 | 324.7000 | 344.0000 | +20.461% | 5 | 17 | -98.358% |
| 2026-06-22 | 285.5700 | 285.57 | 285.5700 | 285.5700 | +1.953% | 1 | 17 | -98.022% |
| 2026-06-18 | 295.3500 | 295.35 | 280.1000 | 280.1000 | +4.049% | 7 | 19 | -97.983% |
| 2026-06-16 | 268.6000 | 271.50 | 268.6000 | 269.2000 | -21.869% | 5 | 18 | -97.901% |
| 2026-06-12 | 344.5700 | 344.57 | 344.5500 | 344.5500 | +0.802% | 10 | 8 | -98.360% |
| 2026-06-08 | 341.8100 | 341.81 | 341.8100 | 341.8100 | -0.402% | 3 | 5 | -98.347% |
| 2026-06-05 | 295.7500 | 343.19 | 295.7500 | 343.1900 | +28.970% | 2 | 5 | -98.354% |
| 2026-06-01 | 266.7000 | 266.70 | 266.1000 | 266.1000 | -1.946% | 2 | 5 | -97.877% |
| 2026-05-29 | 271.3800 | 271.38 | 271.3800 | 271.3800 | -12.015% | 2 | 5 | -97.918% |
| 2026-05-27 | 308.4400 | 308.44 | 308.4400 | 308.4400 | +0.913% | 2 | 3 | -98.168% |
| 2026-05-26 | 305.6500 | 305.65 | 305.6500 | 305.6500 | -16.109% | 1 | 2 | -98.151% |
| 2026-05-20 | 364.3400 | 364.34 | 364.3400 | 364.3400 | 0.000% | 2 | 0 | -98.449% |