SPXW261030P07700000
SPX Weekly Oct 30 2026 7700.00 Put
optionOPRA
EODOct 28, 2026
24.92USD-28.184%(-9.78)6,496Vol15,594OI
SPXW261030P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.95 | 34.40 | 10.00 | 24.92 | -28.184% | 6,496 | 13,099 | 0.000% |
| 2026-10-27 | 46.00 | 56.80 | 29.60 | 34.70 | -42.502% | 4,631 | 11,977 | -28.184% |
| 2026-10-26 | 81.81 | 83.80 | 50.80 | 60.35 | -38.318% | 4,817 | 13,200 | -58.708% |
| 2026-10-23 | 108.59 | 113.54 | 84.00 | 97.84 | +16.089% | 1,419 | 13,484 | -74.530% |
| 2026-10-22 | 71.00 | 101.75 | 64.30 | 84.28 | +108.099% | 2,207 | 13,685 | -70.432% |
| 2026-10-21 | 50.45 | 61.50 | 37.30 | 40.50 | -23.585% | 1,159 | 13,355 | -38.469% |
| 2026-10-20 | 78.56 | 85.00 | 49.80 | 53.00 | -27.188% | 1,567 | 12,816 | -52.981% |
| 2026-10-19 | 71.40 | 77.80 | 55.70 | 72.79 | -24.936% | 1,426 | 12,276 | -65.765% |
| 2026-10-16 | 49.07 | 116.37 | 46.79 | 96.97 | +75.511% | 8,143 | 12,144 | -74.301% |
| 2026-10-15 | 83.40 | 93.40 | 51.60 | 55.25 | -21.229% | 2,762 | 11,441 | -54.896% |
| 2026-10-14 | 47.52 | 84.63 | 41.82 | 70.14 | +84.579% | 2,924 | 10,008 | -64.471% |
| 2026-10-13 | 37.16 | 43.55 | 37.05 | 38.00 | -3.797% | 1,436 | 9,700 | -34.421% |
| 2026-10-12 | 39.70 | 42.00 | 38.21 | 39.50 | -7.602% | 758 | 9,946 | -36.911% |
| 2026-10-09 | 51.88 | 53.49 | 41.19 | 42.75 | -28.030% | 1,883 | 10,168 | -41.708% |
| 2026-10-08 | 60.60 | 78.10 | 53.60 | 59.40 | +13.641% | 1,274 | 10,318 | -58.047% |
| 2026-10-07 | 61.69 | 66.22 | 50.80 | 52.27 | +8.444% | 1,220 | 9,770 | -52.324% |
| 2026-10-06 | 54.11 | 54.30 | 46.00 | 48.20 | -26.412% | 1,048 | 9,333 | -48.299% |
| 2026-10-05 | 81.06 | 82.82 | 61.95 | 65.50 | -24.530% | 6,185 | 5,327 | -61.954% |
| 2026-10-02 | 87.29 | 98.00 | 80.00 | 86.79 | -26.318% | 1,161 | 5,028 | -71.287% |
| 2026-10-01 | 117.82 | 146.10 | 115.03 | 117.79 | -4.546% | 236 | 4,992 | -78.844% |
| 2026-09-30 | 107.37 | 128.60 | 96.61 | 123.40 | +6.747% | 1,007 | 4,573 | -79.806% |
| 2026-09-29 | 115.52 | 128.03 | 114.33 | 115.60 | -0.448% | 146 | 4,564 | -78.443% |
| 2026-09-28 | 108.77 | 124.19 | 97.14 | 116.12 | +24.753% | 856 | 4,479 | -78.539% |
| 2026-09-25 | 106.53 | 116.95 | 90.32 | 93.08 | -21.782% | 170 | 4,404 | -73.227% |
| 2026-09-24 | 126.00 | 132.17 | 106.96 | 119.00 | +7.878% | 353 | 4,489 | -79.059% |
| 2026-09-23 | 87.90 | 115.15 | 87.90 | 110.31 | +27.615% | 782 | 4,330 | -77.409% |
| 2026-09-22 | 88.00 | 89.62 | 83.27 | 86.44 | -6.349% | 426 | 4,036 | -71.171% |
| 2026-09-21 | 114.90 | 115.80 | 89.60 | 92.30 | -29.991% | 1,615 | 3,261 | -73.001% |
| 2026-09-18 | 144.85 | 154.10 | 131.84 | 131.84 | -9.976% | 40 | 3,273 | -81.098% |
| 2026-09-17 | 145.50 | 159.45 | 145.35 | 146.45 | -36.848% | 411 | 3,263 | -82.984% |
| 2026-09-16 | 167.07 | 231.90 | 166.02 | 231.90 | +26.252% | 6 | 3,262 | -89.254% |
| 2026-09-15 | 171.81 | 188.00 | 171.81 | 183.68 | +15.377% | 138 | 2,233 | -86.433% |
| 2026-09-14 | 182.50 | 182.50 | 154.21 | 159.20 | +6.560% | 1,543 | 3,325 | -84.347% |
| 2026-09-11 | 152.70 | 155.00 | 142.65 | 149.40 | -23.203% | 320 | 3,138 | -83.320% |
| 2026-09-10 | 191.43 | 198.44 | 181.08 | 194.54 | +21.058% | 90 | 3,151 | -87.190% |
| 2026-09-09 | 157.58 | 162.25 | 157.58 | 160.70 | +9.491% | 7 | 3,156 | -84.493% |
| 2026-09-08 | 132.56 | 148.00 | 132.56 | 146.77 | +9.874% | 28 | 3,154 | -83.021% |
| 2026-09-04 | 121.16 | 133.58 | 119.86 | 133.58 | +11.280% | 212 | 3,117 | -81.345% |
| 2026-09-03 | 138.50 | 141.14 | 119.50 | 120.04 | -21.125% | 688 | 2,692 | -79.240% |
| 2026-09-02 | 164.84 | 164.84 | 151.20 | 152.19 | -13.312% | 44 | 2,676 | -83.626% |
| 2026-09-01 | 173.50 | 175.56 | 157.77 | 175.56 | +20.743% | 2,150 | 1,374 | -85.805% |
| 2026-08-31 | 152.66 | 157.40 | 145.40 | 145.40 | +1.842% | 96 | 1,348 | -82.861% |
| 2026-08-28 | 135.50 | 146.78 | 126.09 | 142.77 | +2.161% | 122 | 1,338 | -82.545% |
| 2026-08-27 | 152.97 | 152.97 | 136.70 | 139.75 | -13.085% | 185 | 1,284 | -82.168% |
| 2026-08-26 | 167.06 | 169.98 | 160.79 | 160.79 | -5.971% | 13 | 1,283 | -84.502% |
| 2026-08-25 | 165.00 | 171.72 | 165.00 | 171.00 | -1.515% | 37 | 1,256 | -85.427% |
| 2026-08-24 | 177.48 | 177.48 | 173.58 | 173.63 | +3.660% | 20 | 1,235 | -85.648% |
| 2026-08-21 | 173.20 | 177.73 | 167.50 | 167.50 | -10.928% | 50 | 1,231 | -85.122% |
| 2026-08-20 | 170.40 | 188.05 | 166.70 | 188.05 | +14.952% | 97 | 1,222 | -86.748% |
| 2026-08-19 | 161.11 | 164.00 | 154.17 | 163.59 | -5.712% | 151 | 1,186 | -84.767% |
| 2026-08-18 | 171.06 | 174.00 | 169.24 | 173.50 | +14.825% | 35 | 1,190 | -85.637% |
| 2026-08-17 | 147.29 | 151.10 | 147.29 | 151.10 | +2.859% | 120 | 1,072 | -83.508% |
| 2026-08-14 | 141.87 | 148.60 | 141.87 | 146.90 | +2.484% | 53 | 1,042 | -83.036% |
| 2026-08-13 | 153.87 | 153.87 | 141.60 | 143.34 | -10.373% | 73 | 1,043 | -82.615% |
| 2026-08-12 | 166.01 | 166.01 | 156.90 | 159.93 | -6.963% | 22 | 1,052 | -84.418% |
| 2026-08-11 | 166.00 | 171.90 | 166.00 | 171.90 | +4.056% | 27 | 1,039 | -85.503% |
| 2026-08-10 | 166.00 | 166.85 | 161.84 | 165.20 | -1.549% | 174 | 891 | -84.915% |
| 2026-08-07 | 175.20 | 175.20 | 167.80 | 167.80 | -8.804% | 20 | 875 | -85.149% |
| 2026-08-06 | 177.47 | 185.60 | 176.63 | 184.00 | +4.891% | 13 | 863 | -86.457% |
| 2026-08-05 | 175.33 | 177.30 | 174.00 | 175.42 | -0.330% | 47 | 861 | -85.794% |
| 2026-08-04 | 210.37 | 210.37 | 176.00 | 176.00 | -22.079% | 36 | 828 | -85.841% |
| 2026-08-03 | 224.50 | 225.87 | 224.50 | 225.87 | -31.685% | 14 | 824 | -88.967% |
| 2026-07-29 | 350.60 | 371.95 | 330.63 | 330.63 | +3.978% | 8 | 818 | -92.463% |
| 2026-07-28 | 344.24 | 344.24 | 317.98 | 317.98 | -8.257% | 2 | 818 | -92.163% |
| 2026-07-23 | 346.60 | 346.60 | 346.60 | 346.60 | +31.288% | 750 | 100 | -92.810% |
| 2026-07-16 | 266.00 | 266.00 | 260.00 | 264.00 | -1.423% | 4 | 98 | -90.561% |
| 2026-07-15 | 267.81 | 267.81 | 267.81 | 267.81 | -5.853% | 5 | 98 | -90.695% |
| 2026-07-13 | 284.46 | 284.46 | 284.46 | 284.46 | -0.144% | 4 | 101 | -91.240% |
| 2026-07-09 | 284.87 | 284.87 | 284.87 | 284.87 | -1.789% | 1 | 102 | -91.252% |
| 2026-07-07 | 290.06 | 290.06 | 290.06 | 290.06 | -8.901% | 1 | 101 | -91.409% |
| 2026-06-30 | 326.78 | 327.54 | 318.40 | 318.40 | -17.870% | 16 | 101 | -92.173% |
| 2026-06-26 | 387.68 | 387.68 | 387.68 | 387.68 | -2.311% | 5 | 101 | -93.572% |
| 2026-06-25 | 399.16 | 399.16 | 396.85 | 396.85 | +21.250% | 7 | 102 | -93.721% |
| 2026-06-22 | 327.30 | 327.30 | 327.30 | 327.30 | -2.717% | 1 | 101 | -92.386% |
| 2026-06-18 | 336.44 | 336.44 | 336.44 | 336.44 | +11.227% | 1 | 101 | -92.593% |
| 2026-06-16 | 302.65 | 302.65 | 302.48 | 302.48 | -34.236% | 4 | 106 | -91.761% |
| 2026-06-11 | 459.95 | 459.95 | 459.95 | 459.95 | +6.180% | 3 | 108 | -94.582% |
| 2026-06-09 | 436.11 | 437.77 | 433.18 | 433.18 | +11.083% | 22 | 110 | -94.247% |
| 2026-06-08 | 369.58 | 389.96 | 369.58 | 389.96 | +27.692% | 98 | 17 | -93.610% |
| 2026-06-04 | 307.27 | 307.27 | 305.39 | 305.39 | -3.198% | 4 | 13 | -91.840% |
| 2026-06-03 | 314.30 | 315.48 | 314.30 | 315.48 | +1.408% | 4 | 9 | -92.101% |
| 2026-05-29 | 311.10 | 311.10 | 311.10 | 311.10 | -3.442% | 1 | 8 | -91.990% |
| 2026-05-28 | 322.19 | 322.19 | 322.19 | 322.19 | -20.185% | 3 | 5 | -92.265% |
| 2026-05-21 | 403.67 | 403.67 | 403.67 | 403.67 | -2.091% | 2 | 3 | -93.827% |
| 2026-05-20 | 412.29 | 412.29 | 412.29 | 412.29 | -4.741% | 2 | 1 | -93.956% |
| 2026-05-07 | 432.81 | 432.81 | 432.81 | 432.81 | 0.000% | 1 | 0 | -94.242% |