SPXW261030P07680000
SPX Weekly Oct 30 2026 7680.00 Put
optionOPRA
EODOct 28, 2026
18.60USD-31.618%(-8.60)5,917Vol5,887OI
SPXW261030P07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.10 | 25.80 | 7.9100 | 18.60 | -31.618% | 5,917 | 1,195 | 0.000% |
| 2026-10-27 | 39.53 | 48.20 | 24.3000 | 27.20 | -46.614% | 1,486 | 1,370 | -31.618% |
| 2026-10-26 | 70.86 | 70.86 | 43.0000 | 50.95 | -41.765% | 1,122 | 1,342 | -63.494% |
| 2026-10-23 | 95.93 | 100.73 | 76.1300 | 87.49 | +17.642% | 472 | 1,491 | -78.740% |
| 2026-10-22 | 61.86 | 90.70 | 56.0000 | 74.37 | +107.970% | 392 | 1,545 | -74.990% |
| 2026-10-21 | 45.58 | 54.72 | 32.4900 | 35.76 | -27.903% | 328 | 1,530 | -47.987% |
| 2026-10-20 | 71.13 | 74.02 | 45.3700 | 49.60 | -25.245% | 1,271 | 1,884 | -62.500% |
| 2026-10-19 | 58.30 | 66.70 | 50.5300 | 66.35 | -24.628% | 160 | 1,889 | -71.967% |
| 2026-10-16 | 42.20 | 105.10 | 42.2000 | 88.03 | +77.301% | 1,416 | 1,290 | -78.871% |
| 2026-10-15 | 74.62 | 84.20 | 47.3600 | 49.65 | -19.881% | 163 | 1,235 | -62.538% |
| 2026-10-14 | 41.35 | 76.59 | 40.9500 | 61.97 | +80.408% | 485 | 894 | -69.985% |
| 2026-10-13 | 35.77 | 38.25 | 34.3500 | 34.35 | -1.801% | 17 | 894 | -45.852% |
| 2026-10-12 | 35.00 | 37.60 | 33.2700 | 34.98 | -9.378% | 296 | 635 | -46.827% |
| 2026-10-09 | 45.69 | 48.30 | 37.4000 | 38.60 | -29.562% | 113 | 614 | -51.813% |
| 2026-10-08 | 53.70 | 64.77 | 51.1300 | 54.80 | +13.858% | 69 | 575 | -66.058% |
| 2026-10-07 | 57.58 | 58.15 | 47.3000 | 48.13 | +8.352% | 249 | 401 | -61.355% |
| 2026-10-06 | 48.37 | 48.37 | 42.5000 | 44.42 | -24.712% | 282 | 204 | -58.127% |
| 2026-10-05 | 69.80 | 69.80 | 58.3600 | 59.00 | -27.402% | 84 | 178 | -68.475% |
| 2026-10-02 | 83.72 | 85.36 | 76.7000 | 81.27 | -39.032% | 37 | 162 | -77.113% |
| 2026-10-01 | 107.65 | 133.30 | 107.6500 | 133.30 | +31.589% | 2 | 162 | -86.047% |
| 2026-09-30 | 93.34 | 101.44 | 91.6200 | 101.30 | -4.766% | 65 | 123 | -81.639% |
| 2026-09-29 | 102.95 | 119.47 | 102.4000 | 106.37 | +0.349% | 33 | 122 | -82.514% |
| 2026-09-28 | 99.42 | 110.00 | 99.4200 | 106.00 | +21.699% | 24 | 113 | -82.453% |
| 2026-09-25 | 96.13 | 108.30 | 87.1000 | 87.10 | -20.275% | 25 | 99 | -78.645% |
| 2026-09-24 | 115.47 | 115.92 | 108.0900 | 109.25 | +2.103% | 32 | 109 | -82.975% |
| 2026-09-23 | 88.90 | 107.00 | 88.8800 | 107.00 | +34.422% | 37 | 90 | -82.617% |
| 2026-09-22 | 80.45 | 80.45 | 79.6000 | 79.60 | -12.238% | 9 | 90 | -76.633% |
| 2026-09-21 | 108.20 | 108.20 | 90.7000 | 90.70 | -34.555% | 29 | 100 | -79.493% |
| 2026-09-17 | 136.37 | 146.40 | 136.3700 | 138.59 | -29.977% | 7 | 99 | -86.579% |
| 2026-09-16 | 156.20 | 220.50 | 156.2000 | 197.92 | +12.480% | 15 | 105 | -90.602% |
| 2026-09-15 | 165.60 | 176.87 | 161.9800 | 175.96 | +12.506% | 18 | 122 | -89.429% |
| 2026-09-14 | 170.70 | 171.30 | 150.8000 | 156.40 | +10.765% | 26 | 120 | -88.107% |
| 2026-09-11 | 142.40 | 142.40 | 135.2000 | 141.20 | -23.758% | 40 | 123 | -86.827% |
| 2026-09-10 | 177.30 | 185.20 | 175.2000 | 185.20 | +19.948% | 17 | 92 | -89.957% |
| 2026-09-09 | 148.90 | 156.21 | 148.9000 | 154.40 | +10.207% | 4 | 94 | -87.953% |
| 2026-09-08 | 138.70 | 140.10 | 131.6000 | 140.10 | +12.757% | 7 | 92 | -86.724% |
| 2026-09-04 | 122.25 | 125.75 | 117.9700 | 124.25 | +5.925% | 34 | 75 | -85.030% |
| 2026-09-03 | 119.89 | 119.89 | 117.3000 | 117.30 | -19.547% | 20 | 79 | -84.143% |
| 2026-09-02 | 165.40 | 165.40 | 145.0800 | 145.80 | -13.626% | 18 | 81 | -87.243% |
| 2026-09-01 | 152.95 | 170.71 | 152.9500 | 168.80 | +16.575% | 17 | 86 | -88.981% |
| 2026-08-31 | 145.28 | 147.20 | 141.5200 | 144.80 | +7.778% | 37 | 81 | -87.155% |
| 2026-08-28 | 133.84 | 134.35 | 133.4200 | 134.35 | -2.461% | 15 | 72 | -86.156% |
| 2026-08-27 | 146.66 | 146.66 | 137.7400 | 137.74 | -11.421% | 10 | 70 | -86.496% |
| 2026-08-26 | 161.50 | 162.05 | 155.5000 | 155.50 | -5.113% | 69 | 43 | -88.039% |
| 2026-08-21 | 162.80 | 163.88 | 162.8000 | 163.88 | -9.031% | 8 | 45 | -88.650% |
| 2026-08-20 | 160.00 | 180.15 | 159.5000 | 180.15 | +22.701% | 33 | 39 | -89.675% |
| 2026-08-19 | 156.37 | 156.37 | 146.6200 | 146.82 | -10.748% | 15 | 30 | -87.331% |
| 2026-08-18 | 164.50 | 164.50 | 164.5000 | 164.50 | +10.864% | 2 | 30 | -88.693% |
| 2026-08-17 | 140.86 | 149.24 | 140.8600 | 148.38 | +3.581% | 10 | 40 | -87.465% |
| 2026-08-14 | 139.60 | 143.25 | 139.3800 | 143.25 | +3.013% | 10 | 38 | -87.016% |
| 2026-08-13 | 141.06 | 141.06 | 138.8600 | 139.06 | -8.621% | 17 | 39 | -86.624% |
| 2026-08-12 | 152.88 | 154.83 | 150.5900 | 152.18 | -4.331% | 15 | 39 | -87.778% |
| 2026-08-11 | 159.15 | 159.46 | 159.0700 | 159.07 | -5.831% | 18 | 21 | -88.307% |
| 2026-08-05 | 168.92 | 168.92 | 168.9200 | 168.92 | -24.081% | 1 | 21 | -88.989% |
| 2026-08-03 | 228.10 | 228.10 | 222.5000 | 222.50 | -31.029% | 5 | 17 | -91.640% |
| 2026-07-29 | 322.60 | 322.60 | 322.6000 | 322.60 | +5.906% | 1 | 17 | -94.234% |
| 2026-07-28 | 304.61 | 304.61 | 304.6100 | 304.61 | +10.226% | 1 | 17 | -93.894% |
| 2026-07-06 | 276.35 | 276.35 | 276.3500 | 276.35 | -12.988% | 1 | 16 | -93.269% |
| 2026-06-18 | 317.60 | 317.60 | 317.6000 | 317.60 | +4.508% | 7 | 16 | -94.144% |
| 2026-06-15 | 303.22 | 303.90 | 303.2200 | 303.90 | +4.383% | 10 | 12 | -93.880% |
| 2026-06-01 | 291.14 | 291.14 | 291.1400 | 291.14 | -3.882% | 5 | 14 | -93.611% |
| 2026-05-29 | 302.90 | 302.90 | 302.9000 | 302.90 | -3.501% | 1 | 13 | -93.859% |
| 2026-05-28 | 313.89 | 313.89 | 313.8900 | 313.89 | -5.534% | 3 | 11 | -94.074% |
| 2026-05-26 | 333.70 | 333.70 | 332.2800 | 332.28 | 0.000% | 11 | 0 | -94.402% |