SPXW261030P07660000
SPX Weekly Oct 30 2026 7660.00 Put
optionOPRA
EODOct 28, 2026
14.30USD-37.004%(-8.40)1,139Vol972OI
SPXW261030P07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.80 | 21.63 | 5.5500 | 14.30 | -37.004% | 1,139 | 917 | 0.000% |
| 2026-10-27 | 32.86 | 38.48 | 19.2500 | 22.70 | -47.454% | 511 | 906 | -37.004% |
| 2026-10-26 | 62.30 | 63.88 | 36.6300 | 43.20 | -44.799% | 721 | 847 | -66.898% |
| 2026-10-23 | 84.28 | 91.10 | 66.1000 | 78.26 | +13.338% | 506 | 745 | -81.728% |
| 2026-10-22 | 55.44 | 83.65 | 50.2700 | 69.05 | +121.031% | 379 | 701 | -79.290% |
| 2026-10-21 | 38.16 | 46.20 | 28.2000 | 31.24 | -22.673% | 327 | 639 | -54.225% |
| 2026-10-20 | 63.75 | 63.75 | 40.4000 | 40.40 | -31.814% | 221 | 592 | -64.604% |
| 2026-10-19 | 57.15 | 61.33 | 44.3000 | 59.25 | -30.138% | 347 | 506 | -75.865% |
| 2026-10-16 | 37.80 | 98.78 | 36.9100 | 84.81 | +95.866% | 494 | 351 | -83.139% |
| 2026-10-15 | 74.97 | 74.97 | 41.7500 | 43.30 | -24.168% | 78 | 320 | -66.975% |
| 2026-10-14 | 37.25 | 64.10 | 37.0900 | 57.10 | +87.090% | 159 | 187 | -74.956% |
| 2026-10-13 | 31.00 | 34.05 | 30.5200 | 30.52 | -3.722% | 18 | 175 | -53.145% |
| 2026-10-12 | 33.20 | 33.20 | 31.2700 | 31.70 | -9.480% | 33 | 150 | -54.890% |
| 2026-10-09 | 43.91 | 43.91 | 34.0500 | 35.02 | -37.709% | 50 | 148 | -59.166% |
| 2026-10-08 | 48.53 | 65.60 | 48.5300 | 56.22 | +32.282% | 9 | 150 | -74.564% |
| 2026-10-07 | 49.99 | 54.89 | 42.5000 | 42.50 | +8.060% | 70 | 185 | -66.353% |
| 2026-10-06 | 44.05 | 44.05 | 39.2000 | 39.33 | -25.652% | 26 | 178 | -63.641% |
| 2026-10-05 | 69.18 | 69.72 | 52.9000 | 52.90 | -29.372% | 78 | 154 | -72.968% |
| 2026-10-02 | 72.79 | 80.60 | 70.4500 | 74.90 | -26.927% | 30 | 144 | -80.908% |
| 2026-10-01 | 102.00 | 125.23 | 100.4700 | 102.50 | -8.848% | 32 | 143 | -86.049% |
| 2026-09-30 | 93.09 | 112.45 | 83.8000 | 112.45 | +11.891% | 117 | 160 | -87.283% |
| 2026-09-29 | 94.10 | 111.70 | 94.1000 | 100.50 | +0.400% | 72 | 132 | -85.771% |
| 2026-09-28 | 91.53 | 108.81 | 91.5300 | 100.10 | +19.895% | 103 | 67 | -85.714% |
| 2026-09-25 | 86.54 | 97.62 | 83.2500 | 83.49 | -14.902% | 19 | 56 | -82.872% |
| 2026-09-24 | 108.62 | 108.62 | 98.1100 | 98.11 | +1.858% | 24 | 69 | -85.425% |
| 2026-09-23 | 88.37 | 96.32 | 87.4600 | 96.32 | +33.964% | 26 | 57 | -85.154% |
| 2026-09-22 | 77.47 | 77.91 | 71.9000 | 71.90 | -8.652% | 18 | 58 | -80.111% |
| 2026-09-21 | 101.00 | 101.00 | 78.7100 | 78.71 | -42.798% | 22 | 60 | -81.832% |
| 2026-09-18 | 134.37 | 137.60 | 134.3700 | 137.60 | +4.766% | 2 | 58 | -89.608% |
| 2026-09-17 | 135.80 | 137.80 | 129.1000 | 131.34 | -37.278% | 6 | 55 | -89.112% |
| 2026-09-16 | 172.85 | 209.40 | 172.8500 | 209.40 | +26.809% | 13 | 58 | -93.171% |
| 2026-09-15 | 161.65 | 169.70 | 161.6500 | 165.13 | +10.484% | 29 | 73 | -91.340% |
| 2026-09-14 | 160.65 | 160.65 | 140.2500 | 149.46 | +11.454% | 7 | 75 | -90.432% |
| 2026-09-11 | 134.80 | 136.50 | 132.1700 | 134.10 | -19.604% | 43 | 50 | -89.336% |
| 2026-09-10 | 177.67 | 177.67 | 166.8000 | 166.80 | +7.074% | 2 | 57 | -91.427% |
| 2026-09-09 | 141.70 | 155.78 | 141.7000 | 155.78 | +24.108% | 4 | 55 | -90.820% |
| 2026-09-08 | 127.13 | 127.13 | 125.3600 | 125.52 | +5.470% | 9 | 53 | -88.607% |
| 2026-09-04 | 108.64 | 119.01 | 108.6400 | 119.01 | +7.858% | 17 | 37 | -87.984% |
| 2026-09-03 | 118.20 | 118.20 | 110.3400 | 110.34 | -20.447% | 14 | 24 | -87.040% |
| 2026-09-02 | 149.20 | 149.20 | 138.7000 | 138.70 | -15.236% | 11 | 23 | -89.690% |
| 2026-09-01 | 145.55 | 163.63 | 142.4300 | 163.63 | +18.831% | 26 | 20 | -91.261% |
| 2026-08-31 | 134.87 | 141.31 | 134.6200 | 137.70 | +8.042% | 14 | 16 | -89.615% |
| 2026-08-28 | 126.50 | 128.07 | 115.6700 | 127.45 | +2.782% | 14 | 18 | -88.780% |
| 2026-08-27 | 140.40 | 140.40 | 124.0000 | 124.00 | -15.646% | 16 | 16 | -88.468% |
| 2026-08-26 | 154.65 | 155.07 | 145.6000 | 147.00 | -3.594% | 11 | 21 | -90.272% |
| 2026-08-25 | 151.70 | 157.82 | 151.7000 | 152.48 | -5.304% | 9 | 16 | -90.622% |
| 2026-08-24 | 161.02 | 161.02 | 161.0200 | 161.02 | +5.276% | 3 | 16 | -91.119% |
| 2026-08-21 | 164.12 | 164.12 | 152.3100 | 152.95 | -3.245% | 16 | 8 | -90.651% |
| 2026-08-18 | 157.49 | 158.08 | 156.3200 | 158.08 | +14.344% | 8 | 6 | -90.954% |
| 2026-08-13 | 135.28 | 138.25 | 135.2800 | 138.25 | -10.169% | 6 | 7 | -89.656% |
| 2026-08-10 | 154.52 | 154.52 | 153.9000 | 153.90 | -20.972% | 7 | 4 | -90.708% |
| 2026-08-04 | 194.74 | 194.74 | 194.7400 | 194.74 | -39.709% | 2 | 2 | -92.657% |
| 2026-07-29 | 342.50 | 342.50 | 323.0000 | 323.00 | 0.000% | 4 | 0 | -95.573% |