SPXW261030P07665000
SPX Weekly Oct 30 2026 7665.00 Put
optionOPRA
EODOct 28, 2026
16.10USD-32.325%(-7.69)1,181Vol1,730OI
SPXW261030P07665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.20 | 23.07 | 5.9200 | 16.10 | -32.325% | 1,181 | 1,713 | 0.000% |
| 2026-10-27 | 33.98 | 41.50 | 20.3500 | 23.79 | -46.897% | 545 | 1,747 | -32.325% |
| 2026-10-26 | 62.73 | 64.53 | 38.3500 | 44.80 | -42.104% | 1,456 | 1,719 | -64.063% |
| 2026-10-23 | 87.00 | 95.03 | 68.5000 | 77.38 | +19.487% | 1,573 | 1,867 | -79.194% |
| 2026-10-22 | 54.19 | 84.10 | 51.9100 | 64.76 | +107.232% | 335 | 1,841 | -75.139% |
| 2026-10-21 | 42.40 | 45.70 | 29.1800 | 31.25 | -25.965% | 123 | 1,871 | -48.480% |
| 2026-10-20 | 63.92 | 68.32 | 41.3800 | 42.21 | -30.803% | 143 | 1,824 | -61.857% |
| 2026-10-19 | 56.72 | 63.01 | 46.3100 | 61.00 | -26.639% | 125 | 1,799 | -73.607% |
| 2026-10-16 | 39.08 | 96.10 | 38.3600 | 83.15 | +89.667% | 1,371 | 849 | -80.637% |
| 2026-10-15 | 71.20 | 75.41 | 42.5200 | 43.84 | -26.356% | 47 | 835 | -63.276% |
| 2026-10-14 | 37.80 | 61.80 | 37.8000 | 59.53 | +90.862% | 172 | 825 | -72.955% |
| 2026-10-13 | 33.50 | 35.35 | 31.1900 | 31.19 | -5.341% | 16 | 836 | -48.381% |
| 2026-10-12 | 34.52 | 34.52 | 31.4200 | 32.95 | -10.632% | 14 | 831 | -51.138% |
| 2026-10-09 | 43.62 | 45.03 | 36.8700 | 36.87 | -41.504% | 61 | 799 | -56.333% |
| 2026-10-08 | 51.87 | 63.03 | 48.9200 | 63.03 | +32.779% | 78 | 767 | -74.457% |
| 2026-10-07 | 56.50 | 56.50 | 47.4700 | 47.47 | +13.892% | 350 | 519 | -66.084% |
| 2026-10-06 | 43.95 | 44.14 | 41.6800 | 41.68 | -22.972% | 202 | 343 | -61.372% |
| 2026-10-05 | 69.32 | 69.32 | 54.1100 | 54.11 | -28.681% | 5 | 342 | -70.246% |
| 2026-10-02 | 73.73 | 79.92 | 73.7300 | 75.87 | -26.674% | 220 | 348 | -78.779% |
| 2026-10-01 | 109.16 | 127.18 | 103.4700 | 103.47 | -8.765% | 59 | 313 | -84.440% |
| 2026-09-30 | 93.00 | 113.41 | 87.4600 | 113.41 | +6.809% | 34 | 315 | -85.804% |
| 2026-09-29 | 102.89 | 110.93 | 102.8900 | 106.18 | +3.389% | 18 | 310 | -84.837% |
| 2026-09-28 | 95.88 | 105.65 | 95.8800 | 102.70 | +24.004% | 10 | 304 | -84.323% |
| 2026-09-25 | 90.31 | 100.15 | 82.8200 | 82.82 | -29.784% | 21 | 301 | -80.560% |
| 2026-09-24 | 109.90 | 117.95 | 108.7900 | 117.95 | +20.357% | 32 | 276 | -86.350% |
| 2026-09-23 | 77.70 | 98.00 | 77.7000 | 98.00 | +32.254% | 7 | 274 | -83.571% |
| 2026-09-22 | 76.35 | 76.35 | 74.1000 | 74.10 | -6.084% | 4 | 273 | -78.273% |
| 2026-09-21 | 102.76 | 102.76 | 78.9000 | 78.90 | -39.941% | 213 | 77 | -79.594% |
| 2026-09-18 | 130.65 | 131.37 | 130.6500 | 131.37 | -0.462% | 5 | 74 | -87.745% |
| 2026-09-17 | 139.32 | 142.54 | 131.9800 | 131.98 | -13.705% | 18 | 74 | -87.801% |
| 2026-09-16 | 152.94 | 152.94 | 152.9400 | 152.94 | -10.702% | 12 | 86 | -89.473% |
| 2026-09-15 | 156.10 | 173.56 | 156.1000 | 171.27 | +12.530% | 15 | 61 | -90.600% |
| 2026-09-14 | 154.93 | 160.40 | 143.5000 | 152.20 | +13.599% | 16 | 59 | -89.422% |
| 2026-09-11 | 135.47 | 141.50 | 133.9400 | 133.98 | -24.510% | 48 | 43 | -87.983% |
| 2026-09-10 | 176.03 | 182.22 | 167.6000 | 177.48 | +20.710% | 64 | 37 | -90.929% |
| 2026-09-09 | 145.76 | 149.86 | 143.9200 | 147.03 | +14.438% | 73 | 56 | -89.050% |
| 2026-09-08 | 128.48 | 128.48 | 128.4800 | 128.48 | +9.001% | 1 | 55 | -87.469% |
| 2026-09-04 | 120.19 | 120.19 | 113.1700 | 117.87 | +4.717% | 25 | 47 | -86.341% |
| 2026-09-03 | 123.66 | 123.66 | 112.5600 | 112.56 | -19.617% | 12 | 47 | -85.697% |
| 2026-09-02 | 142.13 | 142.94 | 140.0300 | 140.03 | -15.431% | 11 | 36 | -88.502% |
| 2026-09-01 | 160.80 | 165.58 | 153.5000 | 165.58 | +24.393% | 21 | 32 | -90.277% |
| 2026-08-31 | 143.21 | 143.21 | 133.1100 | 133.11 | +2.306% | 21 | 23 | -87.905% |
| 2026-08-28 | 130.11 | 130.11 | 130.1100 | 130.11 | -17.127% | 2 | 22 | -87.626% |
| 2026-08-26 | 157.00 | 157.00 | 157.0000 | 157.00 | +0.512% | 1 | 22 | -89.745% |
| 2026-08-25 | 157.50 | 157.70 | 156.2000 | 156.20 | -0.529% | 3 | 20 | -89.693% |
| 2026-08-21 | 160.00 | 160.00 | 157.0300 | 157.03 | +4.659% | 13 | 14 | -89.747% |
| 2026-08-19 | 150.04 | 150.04 | 150.0400 | 150.04 | -5.534% | 1 | 13 | -89.270% |
| 2026-08-18 | 161.77 | 161.77 | 158.8300 | 158.83 | +1.224% | 3 | 11 | -89.863% |
| 2026-08-11 | 156.91 | 156.91 | 156.9100 | 156.91 | +0.172% | 2 | 10 | -89.739% |
| 2026-08-07 | 164.37 | 164.37 | 156.6400 | 156.64 | -7.983% | 7 | 15 | -89.722% |
| 2026-08-06 | 169.18 | 170.23 | 166.2500 | 170.23 | -3.366% | 5 | 11 | -90.542% |
| 2026-08-04 | 188.67 | 188.67 | 176.1600 | 176.16 | -39.609% | 6 | 7 | -90.861% |
| 2026-07-20 | 291.70 | 291.70 | 291.7000 | 291.70 | 0.000% | 7 | 7 | -94.481% |