SPXW261030P07725000
SPX Weekly Oct 30 2026 7725.00 Put
optionOPRA
EODOct 28, 2026
38.95USD-13.252%(-5.95)3,565Vol4,028OI
SPXW261030P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.00 | 43.00 | 15.90 | 38.95 | -13.252% | 3,565 | 2,603 | 0.000% |
| 2026-10-27 | 58.75 | 69.17 | 38.30 | 44.90 | -39.242% | 2,112 | 2,555 | -13.252% |
| 2026-10-26 | 100.16 | 100.16 | 62.65 | 73.90 | -36.067% | 1,631 | 2,804 | -47.294% |
| 2026-10-23 | 125.16 | 130.64 | 99.40 | 115.59 | +19.005% | 425 | 2,637 | -66.303% |
| 2026-10-22 | 80.80 | 113.18 | 75.46 | 97.13 | +100.682% | 179 | 2,623 | -59.899% |
| 2026-10-21 | 63.50 | 70.30 | 44.81 | 48.40 | -22.560% | 232 | 2,561 | -19.525% |
| 2026-10-20 | 90.00 | 94.80 | 59.10 | 62.50 | -24.169% | 294 | 2,551 | -37.680% |
| 2026-10-19 | 81.45 | 88.04 | 66.00 | 82.42 | -29.253% | 895 | 1,994 | -52.742% |
| 2026-10-16 | 55.23 | 130.56 | 54.40 | 116.50 | +85.274% | 942 | 1,498 | -66.567% |
| 2026-10-15 | 97.12 | 101.77 | 59.75 | 62.88 | -21.203% | 202 | 1,441 | -38.057% |
| 2026-10-14 | 54.00 | 90.60 | 52.00 | 79.80 | +83.238% | 327 | 1,424 | -51.190% |
| 2026-10-13 | 42.35 | 48.75 | 42.35 | 43.55 | -5.078% | 135 | 1,360 | -10.563% |
| 2026-10-12 | 47.75 | 47.75 | 43.17 | 45.88 | -6.253% | 180 | 1,282 | -15.105% |
| 2026-10-09 | 57.67 | 59.70 | 47.61 | 48.94 | -31.216% | 174 | 1,251 | -20.413% |
| 2026-10-08 | 66.33 | 79.11 | 60.73 | 71.15 | +21.106% | 46 | 1,237 | -45.257% |
| 2026-10-07 | 71.03 | 73.72 | 58.75 | 58.75 | +7.502% | 69 | 1,257 | -33.702% |
| 2026-10-06 | 60.48 | 60.57 | 51.85 | 54.65 | -24.412% | 37 | 1,261 | -28.728% |
| 2026-10-05 | 93.82 | 93.82 | 69.95 | 72.30 | -24.625% | 183 | 1,240 | -46.127% |
| 2026-10-02 | 100.54 | 106.40 | 90.00 | 95.92 | -25.121% | 192 | 1,197 | -59.393% |
| 2026-10-01 | 150.00 | 150.82 | 125.17 | 128.10 | -2.139% | 44 | 1,216 | -69.594% |
| 2026-09-30 | 116.60 | 130.90 | 106.62 | 130.90 | +2.306% | 214 | 1,290 | -70.244% |
| 2026-09-29 | 128.67 | 128.67 | 127.95 | 127.95 | +9.042% | 3 | 1,469 | -69.558% |
| 2026-09-28 | 118.30 | 134.35 | 109.90 | 117.34 | +15.492% | 407 | 1,602 | -66.806% |
| 2026-09-25 | 108.13 | 125.50 | 101.56 | 101.60 | -16.612% | 470 | 1,257 | -61.663% |
| 2026-09-24 | 132.40 | 140.50 | 115.94 | 121.84 | +1.196% | 154 | 1,188 | -68.032% |
| 2026-09-23 | 104.18 | 120.40 | 103.15 | 120.40 | +31.729% | 216 | 1,094 | -67.650% |
| 2026-09-22 | 95.00 | 96.08 | 91.25 | 91.40 | -8.873% | 19 | 1,084 | -57.385% |
| 2026-09-21 | 124.88 | 124.88 | 97.56 | 100.30 | -38.428% | 172 | 1,054 | -61.167% |
| 2026-09-18 | 153.86 | 167.00 | 153.77 | 162.90 | +4.089% | 30 | 1,054 | -76.090% |
| 2026-09-17 | 163.41 | 163.41 | 156.50 | 156.50 | -21.930% | 6 | 1,054 | -75.112% |
| 2026-09-16 | 176.80 | 200.46 | 176.80 | 200.46 | +1.008% | 3 | 1,053 | -80.570% |
| 2026-09-15 | 198.90 | 198.90 | 197.61 | 198.46 | +14.983% | 12 | 1,049 | -80.374% |
| 2026-09-14 | 181.80 | 193.81 | 169.12 | 172.60 | +7.593% | 16 | 1,044 | -77.433% |
| 2026-09-11 | 159.85 | 165.60 | 155.79 | 160.42 | -21.313% | 65 | 1,025 | -75.720% |
| 2026-09-10 | 198.69 | 203.87 | 196.41 | 203.87 | +21.380% | 62 | 1,070 | -80.895% |
| 2026-09-09 | 169.21 | 169.21 | 165.97 | 167.96 | +6.506% | 47 | 1,075 | -76.810% |
| 2026-09-08 | 150.43 | 157.90 | 147.45 | 157.70 | +11.607% | 38 | 1,076 | -75.301% |
| 2026-09-04 | 136.60 | 142.27 | 133.04 | 141.30 | +9.935% | 174 | 1,012 | -72.435% |
| 2026-09-03 | 150.40 | 150.40 | 128.25 | 128.53 | -21.200% | 34 | 1,009 | -69.696% |
| 2026-09-02 | 175.62 | 175.62 | 162.95 | 163.11 | -12.976% | 15 | 1,012 | -76.120% |
| 2026-09-01 | 181.78 | 190.41 | 172.72 | 187.43 | +20.681% | 33 | 1,018 | -79.219% |
| 2026-08-31 | 163.60 | 163.70 | 155.31 | 155.31 | +3.189% | 28 | 1,019 | -74.921% |
| 2026-08-28 | 143.80 | 156.67 | 138.90 | 150.51 | -0.153% | 43 | 1,022 | -74.121% |
| 2026-08-27 | 162.47 | 166.98 | 149.00 | 150.74 | -17.741% | 22 | 1,017 | -74.161% |
| 2026-08-26 | 181.55 | 183.41 | 181.55 | 183.25 | +3.549% | 100 | 939 | -78.745% |
| 2026-08-25 | 180.90 | 180.90 | 176.97 | 176.97 | -7.972% | 544 | 398 | -77.991% |
| 2026-08-24 | 192.30 | 192.30 | 192.30 | 192.30 | +6.928% | 1 | 398 | -79.745% |
| 2026-08-21 | 180.51 | 180.51 | 179.84 | 179.84 | -8.114% | 281 | 130 | -78.342% |
| 2026-08-20 | 184.18 | 195.72 | 177.04 | 195.72 | +19.124% | 106 | 76 | -80.099% |
| 2026-08-19 | 176.26 | 176.26 | 164.30 | 164.30 | -10.263% | 7 | 71 | -76.293% |
| 2026-08-18 | 181.31 | 183.09 | 178.60 | 183.09 | +18.490% | 18 | 57 | -78.726% |
| 2026-08-17 | 154.57 | 154.57 | 154.52 | 154.52 | +0.338% | 3 | 56 | -74.793% |
| 2026-08-14 | 154.00 | 154.00 | 154.00 | 154.00 | -1.484% | 2 | 54 | -74.708% |
| 2026-08-13 | 153.66 | 158.65 | 150.75 | 156.32 | -13.906% | 21 | 49 | -75.083% |
| 2026-08-11 | 173.83 | 183.13 | 173.83 | 181.57 | +3.671% | 25 | 41 | -78.548% |
| 2026-08-10 | 172.60 | 175.14 | 172.60 | 175.14 | -9.113% | 4 | 39 | -77.761% |
| 2026-08-06 | 186.10 | 194.70 | 185.00 | 192.70 | +5.272% | 6 | 34 | -79.787% |
| 2026-08-05 | 185.85 | 187.27 | 183.05 | 183.05 | -2.896% | 33 | 28 | -78.722% |
| 2026-08-04 | 192.80 | 192.80 | 183.94 | 188.51 | -21.323% | 14 | 19 | -79.338% |
| 2026-08-03 | 239.60 | 239.60 | 239.60 | 239.60 | -35.640% | 1 | 18 | -83.744% |
| 2026-07-29 | 372.41 | 372.41 | 372.28 | 372.28 | +2.588% | 2 | 17 | -89.537% |
| 2026-07-27 | 362.89 | 362.89 | 362.89 | 362.89 | +22.009% | 2 | 17 | -89.267% |
| 2026-07-21 | 297.43 | 297.43 | 297.43 | 297.43 | -4.123% | 1 | 18 | -86.904% |
| 2026-07-13 | 310.22 | 310.22 | 310.22 | 310.22 | -2.314% | 2 | 16 | -87.444% |
| 2026-06-15 | 325.67 | 325.67 | 317.57 | 317.57 | -18.327% | 2 | 15 | -87.735% |
| 2026-06-12 | 388.83 | 388.83 | 388.83 | 388.83 | +8.222% | 1 | 14 | -89.983% |
| 2026-05-26 | 359.66 | 359.66 | 359.29 | 359.29 | -7.519% | 2 | 13 | -89.159% |
| 2026-05-14 | 403.90 | 403.90 | 388.50 | 388.50 | -23.674% | 9 | 4 | -89.974% |
| 2026-05-04 | 509.00 | 509.00 | 509.00 | 509.00 | 0.000% | 4 | 0 | -92.348% |