SPXW261030P07675000
SPX Weekly Oct 30 2026 7675.00 Put
optionOPRA
EODOct 28, 2026
17.62USD-34.155%(-9.14)1,947Vol3,179OI
SPXW261030P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.00 | 24.00 | 6.9800 | 17.62 | -34.155% | 1,947 | 2,784 | 0.000% |
| 2026-10-27 | 37.73 | 46.20 | 23.1000 | 26.76 | -46.936% | 1,092 | 3,173 | -34.155% |
| 2026-10-26 | 69.45 | 70.43 | 41.2000 | 50.43 | -40.845% | 1,703 | 3,050 | -65.060% |
| 2026-10-23 | 95.60 | 100.99 | 71.8000 | 85.25 | +16.366% | 799 | 3,063 | -79.331% |
| 2026-10-22 | 62.00 | 90.30 | 54.3400 | 73.26 | +117.841% | 746 | 3,021 | -75.949% |
| 2026-10-21 | 45.47 | 52.30 | 31.1800 | 33.63 | -36.987% | 1,091 | 3,147 | -47.606% |
| 2026-10-20 | 68.46 | 74.90 | 43.0000 | 53.37 | -15.002% | 1,342 | 2,268 | -66.985% |
| 2026-10-19 | 61.85 | 67.30 | 49.5000 | 62.79 | -29.608% | 565 | 2,019 | -71.938% |
| 2026-10-16 | 41.64 | 106.00 | 39.8800 | 89.20 | +86.221% | 1,435 | 2,362 | -80.247% |
| 2026-10-15 | 73.19 | 82.55 | 46.0500 | 47.90 | -23.003% | 103 | 2,397 | -63.215% |
| 2026-10-14 | 42.06 | 74.82 | 38.7000 | 62.21 | +86.929% | 679 | 1,740 | -71.677% |
| 2026-10-13 | 34.28 | 38.00 | 32.9000 | 33.28 | -4.642% | 95 | 1,747 | -47.055% |
| 2026-10-12 | 34.40 | 36.61 | 32.4200 | 34.90 | -7.279% | 1,115 | 816 | -49.513% |
| 2026-10-09 | 45.57 | 47.18 | 36.6400 | 37.64 | -35.193% | 166 | 938 | -53.188% |
| 2026-10-08 | 54.28 | 66.00 | 48.0700 | 58.08 | +23.838% | 160 | 1,025 | -69.663% |
| 2026-10-07 | 55.12 | 59.05 | 46.5400 | 46.90 | +9.579% | 161 | 1,005 | -62.431% |
| 2026-10-06 | 49.10 | 49.10 | 41.3000 | 42.80 | -28.224% | 142 | 935 | -58.832% |
| 2026-10-05 | 70.40 | 70.40 | 55.5500 | 59.63 | -25.528% | 230 | 595 | -70.451% |
| 2026-10-02 | 79.88 | 88.40 | 74.2500 | 80.07 | -24.032% | 158 | 559 | -77.994% |
| 2026-10-01 | 105.75 | 131.20 | 105.4000 | 105.40 | -6.178% | 204 | 593 | -83.283% |
| 2026-09-30 | 96.38 | 117.46 | 89.0300 | 112.34 | +1.381% | 228 | 535 | -84.315% |
| 2026-09-29 | 107.10 | 117.20 | 103.5800 | 110.81 | +7.032% | 21 | 530 | -84.099% |
| 2026-09-28 | 99.25 | 113.90 | 95.6100 | 103.53 | +22.231% | 154 | 422 | -82.981% |
| 2026-09-25 | 93.45 | 104.33 | 84.7000 | 84.70 | -23.694% | 42 | 414 | -79.197% |
| 2026-09-24 | 113.88 | 122.83 | 99.1300 | 111.00 | +8.504% | 233 | 328 | -84.126% |
| 2026-09-23 | 87.40 | 102.30 | 87.3800 | 102.30 | +32.256% | 59 | 326 | -82.776% |
| 2026-09-22 | 79.82 | 81.40 | 77.3500 | 77.35 | -6.413% | 12 | 322 | -77.220% |
| 2026-09-21 | 106.70 | 106.70 | 81.5000 | 82.65 | -37.467% | 74 | 326 | -78.681% |
| 2026-09-18 | 135.90 | 144.37 | 132.1700 | 132.17 | -3.624% | 12 | 319 | -86.669% |
| 2026-09-17 | 145.60 | 145.60 | 135.3000 | 137.14 | -28.718% | 31 | 315 | -87.152% |
| 2026-09-16 | 156.08 | 215.00 | 149.7900 | 192.39 | +12.096% | 65 | 345 | -90.842% |
| 2026-09-15 | 164.80 | 174.77 | 164.8000 | 171.63 | +15.343% | 13 | 343 | -89.734% |
| 2026-09-14 | 159.12 | 169.08 | 148.8000 | 148.80 | +6.667% | 11 | 353 | -88.159% |
| 2026-09-11 | 140.43 | 140.43 | 134.1700 | 139.50 | -23.436% | 96 | 286 | -87.369% |
| 2026-09-10 | 180.70 | 183.55 | 173.4000 | 182.20 | +19.868% | 96 | 306 | -90.329% |
| 2026-09-09 | 152.79 | 152.79 | 152.0000 | 152.00 | +11.765% | 45 | 292 | -88.408% |
| 2026-09-08 | 136.50 | 138.50 | 130.1300 | 136.00 | +10.479% | 12 | 283 | -87.044% |
| 2026-09-04 | 114.12 | 123.10 | 114.1200 | 123.10 | +5.665% | 58 | 282 | -85.686% |
| 2026-09-03 | 127.35 | 127.35 | 115.5700 | 116.50 | -18.702% | 18 | 282 | -84.876% |
| 2026-09-02 | 154.80 | 154.80 | 142.0000 | 143.30 | -11.853% | 65 | 226 | -87.704% |
| 2026-09-01 | 164.00 | 164.00 | 151.1000 | 162.57 | +14.526% | 26 | 218 | -89.162% |
| 2026-08-31 | 143.00 | 147.00 | 140.0200 | 141.95 | +6.866% | 190 | 212 | -87.587% |
| 2026-08-28 | 131.23 | 133.49 | 119.3900 | 132.83 | -0.881% | 38 | 215 | -86.735% |
| 2026-08-27 | 145.61 | 145.61 | 132.5800 | 134.01 | -12.205% | 11 | 212 | -86.852% |
| 2026-08-26 | 160.94 | 160.94 | 151.0300 | 152.64 | -4.897% | 53 | 213 | -88.456% |
| 2026-08-25 | 160.93 | 160.93 | 158.0000 | 160.50 | -4.282% | 9 | 209 | -89.022% |
| 2026-08-24 | 173.00 | 173.00 | 167.6800 | 167.68 | +2.871% | 2 | 208 | -89.492% |
| 2026-08-21 | 166.44 | 166.44 | 157.6000 | 163.00 | -7.486% | 265 | 76 | -89.190% |
| 2026-08-20 | 165.30 | 176.19 | 163.7900 | 176.19 | +14.305% | 19 | 76 | -89.999% |
| 2026-08-19 | 152.85 | 154.14 | 152.8500 | 154.14 | -6.723% | 23 | 68 | -88.569% |
| 2026-08-18 | 160.81 | 165.25 | 160.8100 | 165.25 | +17.565% | 4 | 68 | -89.337% |
| 2026-08-17 | 141.13 | 141.13 | 140.5600 | 140.56 | +1.649% | 3 | 65 | -87.464% |
| 2026-08-14 | 138.25 | 138.75 | 137.5700 | 138.28 | +2.180% | 16 | 62 | -87.258% |
| 2026-08-13 | 136.35 | 136.35 | 135.3300 | 135.33 | -10.116% | 5 | 63 | -86.980% |
| 2026-08-12 | 151.36 | 157.29 | 149.0700 | 150.56 | -3.033% | 24 | 62 | -88.297% |
| 2026-08-10 | 155.27 | 155.27 | 155.2700 | 155.27 | -8.222% | 3 | 59 | -88.652% |
| 2026-08-05 | 168.35 | 169.22 | 168.3400 | 169.18 | -0.937% | 34 | 76 | -89.585% |
| 2026-08-04 | 176.60 | 177.08 | 170.7800 | 170.78 | -20.419% | 40 | 44 | -89.683% |
| 2026-08-03 | 218.53 | 218.53 | 214.6000 | 214.60 | -33.105% | 2 | 43 | -91.789% |
| 2026-07-29 | 320.80 | 320.80 | 320.8000 | 320.80 | +5.997% | 1 | 43 | -94.507% |
| 2026-07-28 | 302.65 | 302.65 | 302.6500 | 302.65 | +9.240% | 1 | 42 | -94.178% |
| 2026-07-06 | 274.10 | 277.05 | 274.1000 | 277.05 | -14.491% | 2 | 40 | -93.640% |
| 2026-06-22 | 324.00 | 324.00 | 324.0000 | 324.00 | +9.201% | 1 | 39 | -94.562% |
| 2026-06-02 | 296.70 | 296.70 | 296.7000 | 296.70 | -1.576% | 8 | 31 | -94.061% |
| 2026-05-29 | 301.45 | 301.45 | 301.4500 | 301.45 | -8.982% | 1 | 30 | -94.155% |
| 2026-05-26 | 331.20 | 331.20 | 331.2000 | 331.20 | -5.663% | 4 | 26 | -94.680% |
| 2026-05-22 | 351.08 | 351.08 | 351.0800 | 351.08 | -4.831% | 1 | 25 | -94.981% |
| 2026-05-21 | 368.90 | 368.90 | 368.9000 | 368.90 | -0.780% | 8 | 17 | -95.224% |
| 2026-05-14 | 371.80 | 371.80 | 371.8000 | 371.80 | -7.650% | 8 | 9 | -95.261% |
| 2026-05-11 | 398.50 | 402.60 | 398.5000 | 402.60 | 0.000% | 9 | 0 | -95.623% |