SPXW261030P07685000
SPX Weekly Oct 30 2026 7685.00 Put
optionOPRA
EODOct 28, 2026
20.20USD-28.242%(-7.95)634Vol1,166OI
SPXW261030P07685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.50 | 27.72 | 8.1800 | 20.20 | -28.242% | 634 | 1,113 | 0.000% |
| 2026-10-27 | 40.98 | 50.42 | 26.2600 | 28.15 | -47.481% | 1,076 | 1,064 | -28.242% |
| 2026-10-26 | 73.40 | 73.40 | 45.4000 | 53.60 | -43.561% | 671 | 818 | -62.313% |
| 2026-10-23 | 96.82 | 106.50 | 79.1000 | 94.97 | +29.405% | 198 | 741 | -78.730% |
| 2026-10-22 | 61.63 | 91.58 | 58.8000 | 73.39 | +101.068% | 434 | 691 | -72.476% |
| 2026-10-21 | 46.65 | 52.70 | 33.4000 | 36.50 | -35.352% | 149 | 690 | -44.658% |
| 2026-10-20 | 72.47 | 73.70 | 46.4000 | 56.46 | -15.403% | 232 | 669 | -64.222% |
| 2026-10-19 | 63.38 | 70.10 | 51.5000 | 66.74 | -29.740% | 79 | 633 | -69.733% |
| 2026-10-16 | 44.71 | 107.52 | 44.7100 | 94.99 | +95.856% | 261 | 497 | -78.735% |
| 2026-10-15 | 78.46 | 86.38 | 48.2600 | 48.50 | -27.024% | 194 | 365 | -58.351% |
| 2026-10-14 | 45.00 | 66.75 | 45.0000 | 66.46 | +90.212% | 6 | 363 | -69.606% |
| 2026-10-13 | 36.85 | 38.55 | 34.6900 | 34.94 | -5.029% | 52 | 357 | -42.187% |
| 2026-10-12 | 36.20 | 38.30 | 34.8600 | 36.79 | -6.624% | 35 | 359 | -45.094% |
| 2026-10-09 | 49.14 | 49.14 | 38.5300 | 39.40 | -33.130% | 37 | 356 | -48.731% |
| 2026-10-08 | 55.40 | 71.15 | 54.5400 | 58.92 | +11.591% | 17 | 354 | -65.716% |
| 2026-10-07 | 58.60 | 59.45 | 51.8000 | 52.80 | +16.556% | 18 | 346 | -61.742% |
| 2026-10-06 | 43.61 | 45.30 | 43.6100 | 45.30 | -28.470% | 22 | 348 | -55.408% |
| 2026-10-05 | 77.50 | 77.50 | 62.3300 | 63.33 | -26.068% | 33 | 362 | -68.104% |
| 2026-10-02 | 84.06 | 88.30 | 83.1300 | 85.66 | -21.629% | 22 | 368 | -76.418% |
| 2026-10-01 | 121.53 | 121.53 | 108.0000 | 109.30 | -6.517% | 203 | 179 | -81.519% |
| 2026-09-30 | 99.16 | 116.97 | 97.1500 | 116.92 | +2.472% | 14 | 175 | -82.723% |
| 2026-09-29 | 111.05 | 121.00 | 107.3300 | 114.10 | +4.948% | 13 | 174 | -82.296% |
| 2026-09-28 | 100.50 | 112.95 | 94.4000 | 108.72 | +19.868% | 28 | 155 | -81.420% |
| 2026-09-25 | 98.78 | 98.78 | 90.7000 | 90.70 | -13.106% | 11 | 143 | -77.729% |
| 2026-09-24 | 116.16 | 120.67 | 102.7500 | 104.38 | +2.263% | 13 | 136 | -80.648% |
| 2026-09-23 | 102.07 | 102.07 | 102.0700 | 102.07 | +24.704% | 12 | 124 | -80.210% |
| 2026-09-22 | 81.85 | 81.85 | 81.8500 | 81.85 | -8.853% | 2 | 124 | -75.321% |
| 2026-09-21 | 108.10 | 108.10 | 89.8000 | 89.80 | -35.857% | 4 | 121 | -77.506% |
| 2026-09-17 | 150.60 | 150.60 | 139.1000 | 140.00 | -31.744% | 17 | 120 | -85.571% |
| 2026-09-16 | 163.76 | 205.11 | 163.7600 | 205.11 | +15.685% | 16 | 124 | -90.152% |
| 2026-09-15 | 165.08 | 179.67 | 165.0800 | 177.30 | +15.505% | 15 | 121 | -88.607% |
| 2026-09-14 | 174.20 | 174.20 | 153.5000 | 153.50 | +6.295% | 62 | 108 | -86.840% |
| 2026-09-11 | 143.59 | 144.41 | 143.5900 | 144.41 | -22.746% | 13 | 96 | -86.012% |
| 2026-09-10 | 185.03 | 189.90 | 180.6000 | 186.93 | +18.822% | 36 | 110 | -89.194% |
| 2026-09-09 | 151.90 | 159.18 | 151.9000 | 157.32 | +14.207% | 66 | 110 | -87.160% |
| 2026-09-08 | 135.16 | 137.90 | 135.1200 | 137.75 | +9.023% | 30 | 84 | -85.336% |
| 2026-09-04 | 122.61 | 126.35 | 119.9200 | 126.35 | +9.612% | 11 | 83 | -84.013% |
| 2026-09-03 | 136.40 | 136.40 | 115.2700 | 115.27 | -23.662% | 22 | 73 | -82.476% |
| 2026-09-02 | 151.00 | 151.00 | 151.0000 | 151.00 | -2.831% | 1 | 69 | -86.623% |
| 2026-09-01 | 165.80 | 165.80 | 155.4000 | 155.40 | +11.214% | 11 | 70 | -87.001% |
| 2026-08-31 | 144.22 | 149.85 | 139.7300 | 139.73 | +1.254% | 36 | 67 | -85.544% |
| 2026-08-28 | 138.10 | 138.10 | 138.0000 | 138.00 | -13.480% | 2 | 68 | -85.362% |
| 2026-08-26 | 158.00 | 160.00 | 158.0000 | 159.50 | -4.204% | 22 | 63 | -87.335% |
| 2026-08-21 | 166.40 | 166.60 | 166.4000 | 166.50 | +1.524% | 10 | 55 | -87.868% |
| 2026-08-20 | 165.00 | 165.00 | 164.0000 | 164.00 | +16.668% | 10 | 50 | -87.683% |
| 2026-08-13 | 140.57 | 140.57 | 140.5700 | 140.57 | -12.776% | 2 | 50 | -85.630% |
| 2026-08-11 | 161.16 | 161.16 | 161.1600 | 161.16 | -0.402% | 1 | 50 | -87.466% |
| 2026-08-10 | 161.81 | 161.81 | 161.8100 | 161.81 | -0.633% | 1 | 50 | -87.516% |
| 2026-08-07 | 162.84 | 162.84 | 162.8400 | 162.84 | -7.990% | 3 | 50 | -87.595% |
| 2026-08-06 | 171.94 | 176.98 | 171.9400 | 176.98 | +3.667% | 5 | 48 | -88.586% |
| 2026-08-05 | 169.50 | 175.80 | 168.0000 | 170.72 | -23.966% | 47 | 5 | -88.168% |
| 2026-08-03 | 224.53 | 224.53 | 224.5300 | 224.53 | -41.192% | 2 | 3 | -91.003% |
| 2026-07-29 | 381.80 | 381.80 | 381.8000 | 381.80 | 0.000% | 3 | 0 | -94.709% |