SPXW261030P07720000
SPX Weekly Oct 30 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
34.00USD-15.423%(-6.20)862Vol2,680OI
SPXW261030P07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.70 | 41.60 | 15.00 | 34.00 | -15.423% | 862 | 2,607 | 0.000% |
| 2026-10-27 | 55.90 | 66.28 | 36.34 | 40.20 | -43.768% | 1,656 | 2,108 | -15.423% |
| 2026-10-26 | 98.23 | 98.23 | 60.20 | 71.49 | -33.609% | 256 | 2,060 | -52.441% |
| 2026-10-23 | 122.06 | 127.34 | 96.49 | 107.68 | +12.565% | 249 | 2,037 | -68.425% |
| 2026-10-22 | 77.12 | 112.16 | 74.10 | 95.66 | +105.279% | 155 | 2,068 | -64.457% |
| 2026-10-21 | 59.75 | 67.94 | 43.05 | 46.60 | -33.238% | 199 | 2,045 | -27.039% |
| 2026-10-20 | 89.40 | 94.31 | 56.32 | 69.80 | -15.168% | 201 | 2,033 | -51.289% |
| 2026-10-19 | 77.03 | 82.40 | 64.70 | 82.28 | -28.001% | 127 | 2,049 | -58.678% |
| 2026-10-16 | 53.82 | 123.65 | 53.82 | 114.28 | +85.519% | 264 | 1,989 | -70.249% |
| 2026-10-15 | 94.87 | 98.00 | 58.40 | 61.60 | -20.010% | 154 | 2,039 | -44.805% |
| 2026-10-14 | 53.27 | 91.40 | 51.28 | 77.01 | +79.176% | 233 | 2,003 | -55.850% |
| 2026-10-13 | 48.50 | 48.50 | 42.98 | 42.98 | -1.309% | 9 | 2,005 | -20.893% |
| 2026-10-12 | 46.54 | 46.54 | 43.55 | 43.55 | -10.280% | 18 | 2,005 | -21.929% |
| 2026-10-09 | 55.60 | 58.14 | 46.35 | 48.54 | -29.417% | 193 | 1,908 | -29.955% |
| 2026-10-08 | 65.43 | 76.21 | 59.05 | 68.77 | +20.227% | 40 | 1,897 | -50.560% |
| 2026-10-07 | 68.00 | 72.13 | 57.20 | 57.20 | +10.000% | 128 | 1,883 | -40.559% |
| 2026-10-06 | 59.20 | 59.28 | 50.85 | 52.00 | -26.709% | 131 | 1,855 | -34.615% |
| 2026-10-05 | 84.24 | 84.24 | 67.58 | 70.95 | -24.417% | 172 | 1,857 | -52.079% |
| 2026-10-02 | 94.73 | 107.15 | 88.52 | 93.87 | -23.057% | 783 | 1,239 | -63.780% |
| 2026-10-01 | 153.90 | 158.47 | 121.00 | 122.00 | -9.630% | 244 | 1,290 | -72.131% |
| 2026-09-30 | 105.70 | 135.00 | 104.70 | 135.00 | +5.469% | 236 | 1,454 | -74.815% |
| 2026-09-29 | 121.00 | 138.00 | 120.80 | 128.00 | +6.136% | 3,868 | 137 | -73.438% |
| 2026-09-28 | 116.33 | 131.58 | 110.05 | 120.60 | +20.842% | 13 | 131 | -71.808% |
| 2026-09-25 | 110.20 | 118.10 | 98.92 | 99.80 | -13.616% | 40 | 107 | -65.932% |
| 2026-09-24 | 140.88 | 140.88 | 115.53 | 115.53 | +1.529% | 4 | 107 | -70.570% |
| 2026-09-23 | 96.00 | 115.43 | 96.00 | 113.79 | +21.053% | 23 | 99 | -70.120% |
| 2026-09-22 | 93.20 | 94.00 | 90.20 | 94.00 | -4.501% | 7 | 98 | -63.830% |
| 2026-09-21 | 122.70 | 122.70 | 98.43 | 98.43 | -39.390% | 32 | 103 | -65.458% |
| 2026-09-18 | 162.40 | 162.40 | 162.40 | 162.40 | +5.127% | 1 | 102 | -79.064% |
| 2026-09-17 | 165.99 | 166.20 | 154.40 | 154.48 | -13.345% | 16 | 104 | -77.991% |
| 2026-09-16 | 178.27 | 178.27 | 178.27 | 178.27 | -2.563% | 2 | 102 | -80.928% |
| 2026-09-15 | 182.96 | 182.96 | 182.96 | 182.96 | +1.871% | 2 | 104 | -81.417% |
| 2026-09-14 | 179.60 | 179.60 | 179.60 | 179.60 | +13.815% | 1 | 106 | -81.069% |
| 2026-09-11 | 163.40 | 163.40 | 152.81 | 157.80 | -18.622% | 4 | 106 | -78.454% |
| 2026-09-10 | 208.08 | 208.08 | 193.91 | 193.91 | +17.500% | 3 | 105 | -82.466% |
| 2026-09-09 | 167.67 | 167.67 | 165.03 | 165.03 | +10.885% | 2 | 107 | -79.398% |
| 2026-09-08 | 148.83 | 148.83 | 148.83 | 148.83 | +7.304% | 2 | 107 | -77.155% |
| 2026-09-04 | 132.35 | 140.30 | 132.35 | 138.70 | +9.558% | 10 | 108 | -75.487% |
| 2026-09-03 | 146.00 | 146.00 | 126.60 | 126.60 | -27.802% | 15 | 106 | -73.144% |
| 2026-09-02 | 175.35 | 175.35 | 175.35 | 175.35 | -2.912% | 3 | 96 | -80.610% |
| 2026-09-01 | 181.03 | 181.13 | 166.03 | 180.61 | +17.677% | 20 | 91 | -81.175% |
| 2026-08-31 | 158.00 | 158.00 | 151.00 | 153.48 | +2.320% | 107 | 63 | -77.847% |
| 2026-08-28 | 141.73 | 152.20 | 141.73 | 150.00 | +1.971% | 55 | 37 | -77.333% |
| 2026-08-27 | 160.55 | 165.95 | 147.10 | 147.10 | -15.079% | 32 | 20 | -76.886% |
| 2026-08-26 | 175.75 | 176.02 | 173.22 | 173.22 | -3.884% | 9 | 20 | -80.372% |
| 2026-08-24 | 188.65 | 188.65 | 180.22 | 180.22 | +3.515% | 2 | 20 | -81.134% |
| 2026-08-21 | 174.30 | 174.30 | 174.10 | 174.10 | -3.321% | 5 | 23 | -80.471% |
| 2026-08-20 | 177.91 | 185.52 | 177.91 | 180.08 | +9.872% | 16 | 19 | -81.120% |
| 2026-08-19 | 174.46 | 174.46 | 162.70 | 163.90 | -7.890% | 15 | 10 | -79.256% |
| 2026-08-18 | 180.60 | 180.60 | 177.94 | 177.94 | +11.352% | 2 | 11 | -80.892% |
| 2026-08-17 | 159.80 | 159.80 | 159.80 | 159.80 | +5.625% | 1 | 10 | -78.723% |
| 2026-08-14 | 151.29 | 151.29 | 151.29 | 151.29 | -10.901% | 1 | 9 | -77.527% |
| 2026-08-12 | 169.80 | 169.80 | 169.80 | 169.80 | -6.333% | 1 | 8 | -79.976% |
| 2026-08-11 | 172.11 | 181.28 | 172.11 | 181.28 | +2.349% | 11 | 2 | -81.244% |
| 2026-08-07 | 177.12 | 177.12 | 177.12 | 177.12 | -54.439% | 1 | 2 | -80.804% |
| 2026-07-29 | 388.75 | 388.75 | 388.75 | 388.75 | +31.833% | 1 | 1 | -91.254% |
| 2026-07-21 | 294.88 | 294.88 | 294.88 | 294.88 | -6.482% | 1 | 2 | -88.470% |
| 2026-06-15 | 323.37 | 323.37 | 315.32 | 315.32 | -18.360% | 2 | 1 | -89.217% |
| 2026-06-12 | 386.23 | 386.23 | 386.23 | 386.23 | 0.000% | 1 | 0 | -91.197% |