SPXW261030P07650000
SPX Weekly Oct 30 2026 7650.00 Put
optionOPRA
EODOct 28, 2026
12.10USD-39.801%(-8.00)6,554Vol16,550OI
SPXW261030P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.00 | 18.81 | 4.6300 | 12.10 | -39.801% | 6,554 | 16,542 | 0.000% |
| 2026-10-27 | 29.80 | 37.00 | 17.2500 | 20.10 | -49.370% | 2,101 | 16,635 | -39.801% |
| 2026-10-26 | 60.10 | 60.78 | 33.2900 | 39.70 | -45.765% | 4,949 | 17,495 | -69.521% |
| 2026-10-23 | 79.82 | 89.02 | 59.8000 | 73.20 | +14.304% | 3,429 | 16,517 | -83.470% |
| 2026-10-22 | 49.12 | 76.95 | 45.9100 | 64.04 | +119.315% | 17,994 | 30,147 | -81.106% |
| 2026-10-21 | 36.23 | 43.82 | 26.2800 | 29.20 | -20.000% | 5,180 | 26,817 | -58.562% |
| 2026-10-20 | 59.90 | 65.00 | 36.5000 | 36.50 | -34.353% | 6,112 | 22,120 | -66.849% |
| 2026-10-19 | 53.95 | 59.70 | 41.9000 | 55.60 | -28.202% | 2,546 | 21,558 | -78.237% |
| 2026-10-16 | 34.99 | 95.72 | 33.9600 | 77.44 | +83.725% | 13,511 | 32,124 | -84.375% |
| 2026-10-15 | 65.09 | 73.92 | 39.5000 | 42.15 | -23.294% | 26,592 | 14,357 | -71.293% |
| 2026-10-14 | 35.08 | 65.00 | 31.5200 | 54.95 | +85.017% | 2,259 | 14,605 | -77.980% |
| 2026-10-13 | 28.20 | 33.60 | 28.2000 | 29.70 | -0.768% | 3,776 | 14,634 | -59.259% |
| 2026-10-12 | 30.71 | 32.20 | 28.7500 | 29.93 | -7.680% | 449 | 14,628 | -59.572% |
| 2026-10-09 | 39.28 | 41.98 | 32.0700 | 32.42 | -36.655% | 353 | 14,440 | -62.677% |
| 2026-10-08 | 47.70 | 63.72 | 43.0500 | 51.18 | +23.623% | 453 | 14,111 | -76.358% |
| 2026-10-07 | 48.32 | 53.04 | 41.0000 | 41.40 | +7.532% | 1,510 | 13,547 | -70.773% |
| 2026-10-06 | 43.90 | 45.06 | 36.9500 | 38.50 | -26.569% | 1,162 | 13,533 | -68.571% |
| 2026-10-05 | 69.13 | 69.13 | 50.0300 | 52.43 | -27.683% | 6,004 | 9,382 | -76.922% |
| 2026-10-02 | 71.92 | 82.25 | 66.5000 | 72.50 | -26.096% | 947 | 9,193 | -83.310% |
| 2026-10-01 | 99.99 | 123.10 | 93.6600 | 98.10 | -6.580% | 332 | 9,158 | -87.666% |
| 2026-09-30 | 88.58 | 108.96 | 80.8100 | 105.01 | +6.598% | 220 | 9,144 | -88.477% |
| 2026-09-29 | 95.23 | 107.37 | 93.4300 | 98.51 | +0.438% | 152 | 9,118 | -87.717% |
| 2026-09-28 | 87.98 | 105.92 | 85.3500 | 98.08 | +25.070% | 286 | 9,071 | -87.663% |
| 2026-09-25 | 89.73 | 95.34 | 75.6400 | 78.42 | -21.658% | 146 | 8,993 | -84.570% |
| 2026-09-24 | 105.12 | 113.50 | 89.8200 | 100.10 | +6.944% | 1,063 | 9,081 | -87.912% |
| 2026-09-23 | 80.18 | 99.00 | 80.1800 | 93.60 | +32.017% | 333 | 8,969 | -87.073% |
| 2026-09-22 | 74.30 | 76.07 | 69.6200 | 70.90 | -8.516% | 12,906 | 11,576 | -82.934% |
| 2026-09-21 | 98.00 | 98.00 | 75.2300 | 77.50 | -34.322% | 172 | 11,613 | -84.387% |
| 2026-09-18 | 125.01 | 130.83 | 118.0000 | 118.00 | -4.839% | 76 | 11,376 | -89.746% |
| 2026-09-17 | 125.69 | 139.59 | 124.0000 | 124.00 | -30.376% | 11,403 | 561 | -90.242% |
| 2026-09-16 | 147.16 | 200.87 | 142.6800 | 178.10 | +8.876% | 70 | 557 | -93.206% |
| 2026-09-15 | 152.55 | 168.04 | 152.5500 | 163.58 | +16.245% | 19 | 564 | -92.603% |
| 2026-09-14 | 158.59 | 159.62 | 134.5200 | 140.72 | +7.741% | 116 | 584 | -91.401% |
| 2026-09-11 | 134.00 | 134.00 | 126.0700 | 130.61 | -24.042% | 164 | 559 | -90.736% |
| 2026-09-10 | 169.42 | 176.25 | 162.4500 | 171.95 | +18.057% | 140 | 526 | -92.963% |
| 2026-09-09 | 139.17 | 149.98 | 137.5000 | 145.65 | +10.929% | 375 | 420 | -91.692% |
| 2026-09-08 | 126.42 | 131.30 | 121.7000 | 131.30 | +15.064% | 17 | 419 | -90.784% |
| 2026-09-04 | 105.63 | 115.70 | 105.6300 | 114.11 | +8.212% | 148 | 352 | -89.396% |
| 2026-09-03 | 122.05 | 122.05 | 105.2600 | 105.45 | -23.664% | 25 | 341 | -88.525% |
| 2026-09-02 | 141.18 | 141.18 | 135.5600 | 138.14 | -10.502% | 79 | 329 | -91.241% |
| 2026-09-01 | 152.68 | 154.96 | 140.7500 | 154.35 | +15.273% | 104 | 292 | -92.161% |
| 2026-08-31 | 132.25 | 140.87 | 131.8200 | 133.90 | +6.135% | 17 | 304 | -90.963% |
| 2026-08-28 | 122.38 | 128.70 | 117.2300 | 126.16 | -0.583% | 38 | 319 | -90.409% |
| 2026-08-27 | 136.53 | 136.53 | 120.9000 | 126.90 | -12.283% | 31 | 316 | -90.465% |
| 2026-08-26 | 148.00 | 151.10 | 144.6700 | 144.67 | -2.513% | 26 | 310 | -91.636% |
| 2026-08-25 | 148.50 | 150.20 | 145.6300 | 148.40 | -6.889% | 71 | 289 | -91.846% |
| 2026-08-24 | 158.00 | 164.87 | 155.7200 | 159.38 | +6.345% | 179 | 147 | -92.408% |
| 2026-08-21 | 157.06 | 158.67 | 148.6900 | 149.87 | -11.945% | 137 | 116 | -91.926% |
| 2026-08-20 | 155.00 | 170.20 | 152.6600 | 170.20 | +15.924% | 151 | 105 | -92.891% |
| 2026-08-19 | 145.84 | 146.82 | 145.8400 | 146.82 | -5.063% | 3 | 104 | -91.759% |
| 2026-08-18 | 156.30 | 157.10 | 153.5400 | 154.65 | +9.525% | 11 | 101 | -92.176% |
| 2026-08-17 | 131.87 | 141.20 | 131.8700 | 141.20 | +6.727% | 25 | 113 | -91.431% |
| 2026-08-14 | 132.60 | 133.74 | 132.3000 | 132.30 | -2.913% | 17 | 121 | -90.854% |
| 2026-08-13 | 131.87 | 136.27 | 129.7100 | 136.27 | -5.975% | 17 | 122 | -91.121% |
| 2026-08-12 | 146.70 | 148.00 | 144.7100 | 144.93 | -8.562% | 14 | 123 | -91.651% |
| 2026-08-11 | 148.10 | 159.07 | 148.1000 | 158.50 | +7.699% | 64 | 108 | -92.366% |
| 2026-08-10 | 151.46 | 151.46 | 146.2600 | 147.17 | -5.781% | 8 | 108 | -91.778% |
| 2026-08-07 | 155.28 | 156.20 | 152.7300 | 156.20 | -4.698% | 43 | 79 | -92.254% |
| 2026-08-06 | 164.01 | 164.01 | 163.9000 | 163.90 | -1.086% | 16 | 85 | -92.617% |
| 2026-08-05 | 156.20 | 165.70 | 156.2000 | 165.70 | +1.681% | 26 | 61 | -92.698% |
| 2026-08-04 | 190.68 | 190.68 | 160.3000 | 162.96 | -20.309% | 30 | 54 | -92.575% |
| 2026-08-03 | 204.49 | 204.49 | 204.4900 | 204.49 | -28.997% | 1 | 54 | -94.083% |
| 2026-07-31 | 285.00 | 288.00 | 285.0000 | 288.00 | -9.148% | 2 | 54 | -95.799% |
| 2026-07-29 | 340.31 | 340.31 | 317.0000 | 317.00 | +3.635% | 8 | 52 | -96.183% |
| 2026-07-27 | 305.88 | 305.88 | 305.8800 | 305.88 | +26.225% | 2 | 50 | -96.044% |
| 2026-07-10 | 256.00 | 264.00 | 242.3300 | 242.33 | -11.880% | 7 | 49 | -95.007% |
| 2026-07-07 | 268.20 | 275.00 | 268.2000 | 275.00 | -2.371% | 2 | 49 | -95.600% |
| 2026-07-01 | 281.12 | 281.68 | 281.1200 | 281.68 | -3.762% | 2 | 48 | -95.704% |
| 2026-06-17 | 292.69 | 292.69 | 292.6900 | 292.69 | +4.521% | 5 | 48 | -95.866% |
| 2026-06-16 | 280.03 | 280.03 | 280.0300 | 280.03 | -20.936% | 5 | 48 | -95.679% |
| 2026-06-12 | 389.20 | 389.20 | 354.1800 | 354.18 | -6.684% | 11 | 48 | -96.584% |
| 2026-06-11 | 379.55 | 379.55 | 379.5500 | 379.55 | -14.071% | 5 | 48 | -96.812% |
| 2026-06-10 | 441.70 | 441.70 | 441.7000 | 441.70 | +53.758% | 5 | 48 | -97.261% |
| 2026-06-01 | 287.27 | 287.27 | 287.2700 | 287.27 | -10.564% | 30 | 18 | -95.788% |
| 2026-05-27 | 321.20 | 321.20 | 321.2000 | 321.20 | -5.195% | 5 | 13 | -96.233% |
| 2026-05-22 | 338.80 | 338.80 | 338.8000 | 338.80 | -4.885% | 8 | 5 | -96.429% |
| 2026-05-14 | 356.20 | 356.20 | 356.2000 | 356.20 | -10.883% | 4 | 1 | -96.603% |
| 2026-05-08 | 399.70 | 399.70 | 399.7000 | 399.70 | 0.000% | 1 | 0 | -96.973% |