SPXW261030P07670000
SPX Weekly Oct 30 2026 7670.00 Put
optionOPRA
EODOct 28, 2026
16.00USD-34.156%(-8.30)941Vol1,533OI
SPXW261030P07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.90 | 23.10 | 6.3000 | 16.00 | -34.156% | 941 | 1,438 | 0.000% |
| 2026-10-27 | 35.20 | 43.25 | 21.5000 | 24.30 | -49.585% | 854 | 1,300 | -34.156% |
| 2026-10-26 | 67.88 | 67.88 | 40.1100 | 48.20 | -45.604% | 714 | 1,185 | -66.805% |
| 2026-10-23 | 92.30 | 99.60 | 71.7000 | 88.61 | +28.420% | 264 | 1,162 | -81.943% |
| 2026-10-22 | 57.32 | 86.15 | 53.0000 | 69.00 | +111.527% | 417 | 1,087 | -76.812% |
| 2026-10-21 | 43.65 | 51.47 | 30.1200 | 32.62 | -39.548% | 183 | 1,112 | -50.950% |
| 2026-10-20 | 67.78 | 72.70 | 42.4000 | 53.96 | -11.657% | 333 | 998 | -70.348% |
| 2026-10-19 | 56.95 | 63.73 | 47.9000 | 61.08 | -31.601% | 205 | 914 | -73.805% |
| 2026-10-16 | 40.65 | 101.30 | 39.6000 | 89.30 | +89.798% | 779 | 939 | -82.083% |
| 2026-10-15 | 73.09 | 77.82 | 45.2900 | 47.05 | -22.141% | 743 | 668 | -65.994% |
| 2026-10-14 | 40.96 | 69.30 | 36.6600 | 60.43 | +88.138% | 308 | 515 | -73.523% |
| 2026-10-13 | 33.80 | 34.65 | 32.1200 | 32.12 | -9.266% | 13 | 517 | -50.187% |
| 2026-10-12 | 34.13 | 35.40 | 31.6500 | 35.40 | -3.804% | 109 | 530 | -54.802% |
| 2026-10-09 | 46.10 | 46.10 | 35.8300 | 36.80 | -33.212% | 152 | 540 | -56.522% |
| 2026-10-08 | 51.82 | 57.53 | 46.7000 | 55.10 | +19.861% | 72 | 555 | -70.962% |
| 2026-10-07 | 54.52 | 59.30 | 45.6500 | 45.97 | +6.609% | 79 | 558 | -65.195% |
| 2026-10-06 | 49.48 | 49.48 | 40.9000 | 43.12 | -26.454% | 193 | 555 | -62.894% |
| 2026-10-05 | 74.73 | 74.73 | 58.4000 | 58.63 | -25.006% | 82 | 531 | -72.710% |
| 2026-10-02 | 78.80 | 88.00 | 73.9300 | 78.18 | -26.405% | 354 | 478 | -79.534% |
| 2026-10-01 | 127.37 | 127.39 | 102.0500 | 106.23 | -2.541% | 223 | 399 | -84.938% |
| 2026-09-30 | 98.90 | 109.00 | 87.0100 | 109.00 | +3.711% | 99 | 370 | -85.321% |
| 2026-09-29 | 108.37 | 114.90 | 105.1000 | 105.10 | +9.926% | 30 | 365 | -84.776% |
| 2026-09-28 | 96.70 | 111.01 | 92.2200 | 95.61 | +14.916% | 14 | 327 | -83.265% |
| 2026-09-25 | 103.45 | 103.45 | 83.1700 | 83.20 | -18.726% | 20 | 319 | -80.769% |
| 2026-09-24 | 113.00 | 113.00 | 97.1000 | 102.37 | +1.558% | 49 | 286 | -84.370% |
| 2026-09-23 | 79.10 | 103.37 | 79.1000 | 100.80 | +28.983% | 23 | 273 | -84.127% |
| 2026-09-22 | 79.36 | 79.36 | 75.3900 | 78.15 | -7.042% | 5 | 269 | -79.527% |
| 2026-09-21 | 104.70 | 104.70 | 81.4900 | 84.07 | -40.712% | 268 | 214 | -80.968% |
| 2026-09-18 | 138.47 | 141.80 | 138.4700 | 141.80 | +6.649% | 2 | 212 | -88.717% |
| 2026-09-17 | 132.57 | 141.40 | 132.5700 | 132.96 | -38.101% | 5 | 212 | -87.966% |
| 2026-09-16 | 153.65 | 214.80 | 153.6500 | 214.80 | +24.234% | 25 | 202 | -92.551% |
| 2026-09-15 | 172.39 | 172.90 | 172.3900 | 172.90 | +15.152% | 2 | 200 | -90.746% |
| 2026-09-14 | 165.68 | 170.00 | 150.1500 | 150.15 | +8.349% | 18 | 198 | -89.344% |
| 2026-09-11 | 140.00 | 140.78 | 134.0000 | 138.58 | -23.309% | 77 | 173 | -88.454% |
| 2026-09-10 | 177.17 | 183.00 | 169.7000 | 180.70 | +17.889% | 10 | 176 | -91.146% |
| 2026-09-09 | 158.59 | 158.59 | 153.2800 | 153.28 | +12.375% | 5 | 179 | -89.562% |
| 2026-09-08 | 130.53 | 136.40 | 128.2300 | 136.40 | +12.402% | 6 | 175 | -88.270% |
| 2026-09-04 | 121.35 | 121.35 | 121.3500 | 121.35 | +6.261% | 10 | 165 | -86.815% |
| 2026-09-03 | 121.30 | 121.30 | 114.2000 | 114.20 | -19.848% | 9 | 166 | -85.989% |
| 2026-09-02 | 159.88 | 159.88 | 142.4800 | 142.48 | -11.520% | 7 | 161 | -88.770% |
| 2026-09-01 | 158.73 | 161.75 | 149.2500 | 161.03 | +14.857% | 69 | 170 | -90.064% |
| 2026-08-31 | 143.50 | 145.30 | 138.1000 | 140.20 | +4.246% | 19 | 146 | -88.588% |
| 2026-08-28 | 130.42 | 134.57 | 118.2200 | 134.49 | +1.341% | 39 | 150 | -88.103% |
| 2026-08-27 | 143.22 | 143.22 | 130.7200 | 132.71 | -11.891% | 43 | 142 | -87.944% |
| 2026-08-26 | 153.70 | 153.70 | 150.6200 | 150.62 | -4.592% | 6 | 141 | -89.377% |
| 2026-08-25 | 157.50 | 158.00 | 157.3000 | 157.87 | -5.041% | 5 | 139 | -89.865% |
| 2026-08-24 | 171.92 | 171.92 | 165.2000 | 166.25 | +4.890% | 9 | 138 | -90.376% |
| 2026-08-21 | 165.65 | 165.65 | 155.0000 | 158.50 | -1.815% | 98 | 110 | -89.905% |
| 2026-08-20 | 163.93 | 163.95 | 161.4300 | 161.43 | +8.912% | 16 | 110 | -90.089% |
| 2026-08-17 | 139.63 | 148.22 | 137.7500 | 148.22 | +6.633% | 46 | 89 | -89.205% |
| 2026-08-14 | 134.30 | 139.00 | 134.3000 | 139.00 | +0.289% | 5 | 86 | -88.489% |
| 2026-08-13 | 136.50 | 142.30 | 134.9000 | 138.60 | -6.528% | 21 | 67 | -88.456% |
| 2026-08-12 | 154.40 | 154.50 | 148.2800 | 148.28 | -10.008% | 12 | 58 | -89.210% |
| 2026-08-11 | 157.87 | 164.77 | 157.8700 | 164.77 | +4.636% | 8 | 56 | -90.289% |
| 2026-08-10 | 157.47 | 157.47 | 157.4700 | 157.47 | -6.490% | 2 | 56 | -89.839% |
| 2026-08-06 | 167.20 | 175.30 | 164.6000 | 168.40 | +1.141% | 43 | 24 | -90.499% |
| 2026-08-05 | 166.50 | 166.50 | 166.5000 | 166.50 | -3.818% | 9 | 24 | -90.390% |
| 2026-08-04 | 173.11 | 173.11 | 173.1100 | 173.11 | -44.906% | 3 | 21 | -90.757% |
| 2026-07-29 | 331.25 | 331.25 | 314.2100 | 314.21 | +2.269% | 4 | 19 | -94.908% |
| 2026-07-28 | 334.22 | 334.22 | 307.2400 | 307.24 | +11.785% | 2 | 19 | -94.792% |
| 2026-07-06 | 274.85 | 274.85 | 274.8500 | 274.85 | -14.484% | 1 | 18 | -94.179% |
| 2026-06-22 | 321.40 | 321.40 | 321.4000 | 321.40 | +7.330% | 1 | 17 | -95.022% |
| 2026-05-29 | 299.45 | 299.45 | 299.4500 | 299.45 | -9.175% | 1 | 16 | -94.657% |
| 2026-05-27 | 329.70 | 329.70 | 329.7000 | 329.70 | -5.150% | 8 | 8 | -95.147% |
| 2026-05-22 | 347.60 | 347.60 | 347.6000 | 347.60 | 0.000% | 8 | 0 | -95.397% |