SPXW261030P07690000
SPX Weekly Oct 30 2026 7690.00 Put
optionOPRA
EODOct 28, 2026
24.70USD-14.533%(-4.20)5,924Vol6,035OI
SPXW261030P07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.70 | 30.53 | 9.7000 | 24.70 | -14.533% | 5,924 | 1,468 | 0.000% |
| 2026-10-27 | 41.42 | 52.90 | 26.4000 | 28.90 | -48.831% | 848 | 1,203 | -14.533% |
| 2026-10-26 | 68.58 | 73.01 | 46.8000 | 56.48 | -42.161% | 695 | 960 | -56.268% |
| 2026-10-23 | 107.60 | 109.10 | 79.3000 | 97.65 | +23.890% | 267 | 955 | -74.706% |
| 2026-10-22 | 66.90 | 93.29 | 60.6000 | 78.82 | +107.530% | 350 | 997 | -68.663% |
| 2026-10-21 | 50.06 | 55.40 | 34.7800 | 37.98 | -30.820% | 192 | 963 | -34.966% |
| 2026-10-20 | 74.93 | 79.92 | 48.4600 | 54.90 | -19.690% | 314 | 876 | -55.009% |
| 2026-10-19 | 63.07 | 72.88 | 55.9200 | 68.36 | -30.599% | 192 | 829 | -63.868% |
| 2026-10-16 | 44.77 | 106.50 | 44.7500 | 98.50 | +94.280% | 356 | 602 | -74.924% |
| 2026-10-15 | 79.83 | 89.23 | 48.8000 | 50.70 | -23.472% | 101 | 602 | -51.282% |
| 2026-10-14 | 44.50 | 74.93 | 39.6100 | 66.25 | +81.806% | 70 | 574 | -62.717% |
| 2026-10-13 | 37.56 | 40.96 | 36.4400 | 36.44 | -3.979% | 90 | 530 | -32.217% |
| 2026-10-12 | 37.15 | 39.52 | 35.2500 | 37.95 | -6.642% | 55 | 543 | -34.914% |
| 2026-10-09 | 47.66 | 48.76 | 38.8100 | 40.65 | -39.065% | 61 | 509 | -39.237% |
| 2026-10-08 | 54.15 | 66.71 | 54.1500 | 66.71 | +34.090% | 3 | 509 | -62.974% |
| 2026-10-07 | 60.90 | 62.15 | 49.7500 | 49.75 | +5.941% | 50 | 503 | -50.352% |
| 2026-10-06 | 52.00 | 52.00 | 44.8300 | 46.96 | -25.696% | 167 | 387 | -47.402% |
| 2026-10-05 | 78.42 | 78.42 | 59.2000 | 63.20 | -26.953% | 80 | 374 | -60.918% |
| 2026-10-02 | 84.51 | 89.51 | 80.0900 | 86.52 | -24.105% | 257 | 188 | -71.452% |
| 2026-10-01 | 143.52 | 143.52 | 114.0000 | 114.00 | -7.923% | 11 | 195 | -78.333% |
| 2026-09-30 | 101.36 | 123.81 | 95.9000 | 123.81 | +8.796% | 107 | 107 | -80.050% |
| 2026-09-29 | 111.80 | 123.00 | 111.8000 | 113.80 | +2.875% | 22 | 107 | -78.295% |
| 2026-09-28 | 117.70 | 117.70 | 103.9500 | 110.62 | +26.858% | 13 | 106 | -77.671% |
| 2026-09-25 | 102.60 | 102.60 | 87.2000 | 87.20 | -22.729% | 15 | 98 | -71.674% |
| 2026-09-24 | 118.03 | 126.10 | 108.4500 | 112.85 | +5.605% | 18 | 104 | -78.113% |
| 2026-09-23 | 92.23 | 106.86 | 92.2300 | 106.86 | +34.196% | 20 | 100 | -76.886% |
| 2026-09-22 | 80.38 | 80.38 | 79.6300 | 79.63 | -8.207% | 6 | 98 | -68.982% |
| 2026-09-21 | 110.18 | 110.73 | 86.7500 | 86.75 | -38.693% | 50 | 94 | -71.527% |
| 2026-09-17 | 152.10 | 152.10 | 141.2000 | 141.50 | -27.268% | 5 | 94 | -82.544% |
| 2026-09-16 | 162.52 | 226.20 | 162.5200 | 194.55 | +9.095% | 5 | 95 | -87.304% |
| 2026-09-15 | 180.37 | 182.27 | 178.3300 | 178.33 | +3.831% | 5 | 94 | -86.149% |
| 2026-09-14 | 171.75 | 171.75 | 171.7500 | 171.75 | +18.041% | 2 | 93 | -85.619% |
| 2026-09-11 | 145.60 | 145.60 | 139.5600 | 145.50 | -22.507% | 43 | 94 | -83.024% |
| 2026-09-10 | 193.33 | 193.33 | 187.7600 | 187.76 | +37.755% | 9 | 80 | -86.845% |
| 2026-09-08 | 138.50 | 140.50 | 135.5000 | 136.30 | +6.776% | 12 | 81 | -81.878% |
| 2026-09-04 | 117.80 | 127.65 | 117.8000 | 127.65 | +8.963% | 36 | 78 | -80.650% |
| 2026-09-03 | 138.10 | 138.10 | 117.1500 | 117.15 | -21.534% | 5 | 80 | -78.916% |
| 2026-09-02 | 150.90 | 150.90 | 148.7800 | 149.30 | -14.368% | 9 | 68 | -83.456% |
| 2026-09-01 | 168.08 | 174.85 | 155.2100 | 174.35 | +16.669% | 25 | 63 | -85.833% |
| 2026-08-31 | 151.10 | 152.47 | 148.3800 | 149.44 | +7.102% | 17 | 58 | -83.472% |
| 2026-08-28 | 140.10 | 140.10 | 123.9300 | 139.53 | +3.379% | 7 | 59 | -82.298% |
| 2026-08-27 | 134.97 | 134.97 | 134.9700 | 134.97 | -17.601% | 7 | 59 | -81.700% |
| 2026-08-26 | 165.87 | 165.87 | 163.8000 | 163.80 | -1.610% | 6 | 59 | -84.921% |
| 2026-08-21 | 171.20 | 171.20 | 166.4800 | 166.48 | -7.568% | 14 | 66 | -85.163% |
| 2026-08-20 | 174.37 | 181.19 | 174.3700 | 180.11 | +13.799% | 13 | 66 | -86.286% |
| 2026-08-19 | 158.27 | 158.27 | 158.2700 | 158.27 | -5.691% | 1 | 65 | -84.394% |
| 2026-08-18 | 167.58 | 172.08 | 167.3000 | 167.82 | +11.080% | 15 | 65 | -85.282% |
| 2026-08-17 | 145.58 | 151.08 | 145.5800 | 151.08 | +4.301% | 6 | 66 | -83.651% |
| 2026-08-14 | 144.70 | 144.85 | 144.7000 | 144.85 | +1.899% | 7 | 66 | -82.948% |
| 2026-08-13 | 150.58 | 150.58 | 142.1500 | 142.15 | -10.259% | 8 | 64 | -82.624% |
| 2026-08-12 | 160.29 | 160.29 | 158.4000 | 158.40 | -2.715% | 3 | 63 | -84.407% |
| 2026-08-11 | 162.82 | 162.82 | 162.8200 | 162.82 | -0.961% | 1 | 63 | -84.830% |
| 2026-08-10 | 159.60 | 164.40 | 157.5000 | 164.40 | -7.760% | 48 | 17 | -84.976% |
| 2026-08-06 | 175.17 | 178.23 | 175.1700 | 178.23 | -14.251% | 2 | 16 | -86.142% |
| 2026-08-04 | 205.00 | 207.85 | 205.0000 | 207.85 | -6.163% | 5 | 19 | -88.116% |
| 2026-08-03 | 220.50 | 221.50 | 220.5000 | 221.50 | -38.163% | 15 | 13 | -88.849% |
| 2026-07-29 | 338.42 | 358.20 | 319.2000 | 358.20 | +14.207% | 8 | 7 | -93.104% |
| 2026-07-28 | 339.06 | 339.06 | 313.6400 | 313.64 | -9.721% | 2 | 7 | -92.125% |
| 2026-07-23 | 347.41 | 347.41 | 347.4100 | 347.41 | +34.650% | 1 | 6 | -92.890% |
| 2026-07-10 | 258.28 | 258.28 | 258.0100 | 258.01 | -13.518% | 3 | 3 | -90.427% |
| 2026-06-15 | 308.31 | 308.31 | 298.3400 | 298.34 | 0.000% | 10 | 0 | -91.721% |