SPXW261030P07730000
SPX Weekly Oct 30 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
41.20USD-12.210%(-5.73)1,423Vol1,260OI
SPXW261030P07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.50 | 47.00 | 16.00 | 41.20 | -12.210% | 1,423 | 1,228 | 0.000% |
| 2026-10-27 | 61.09 | 71.00 | 40.20 | 46.93 | -39.210% | 1,435 | 893 | -12.210% |
| 2026-10-26 | 103.00 | 103.00 | 65.95 | 77.20 | -32.618% | 122 | 905 | -46.632% |
| 2026-10-23 | 128.45 | 129.78 | 104.00 | 114.57 | +22.143% | 106 | 832 | -64.039% |
| 2026-10-22 | 83.75 | 117.60 | 80.65 | 93.80 | +82.419% | 162 | 800 | -56.077% |
| 2026-10-21 | 64.80 | 70.53 | 46.20 | 51.42 | -17.886% | 166 | 775 | -19.876% |
| 2026-10-20 | 92.90 | 93.20 | 62.62 | 62.62 | -18.580% | 62 | 774 | -34.206% |
| 2026-10-19 | 80.08 | 89.40 | 66.80 | 76.91 | -30.867% | 77 | 781 | -46.431% |
| 2026-10-16 | 57.70 | 121.19 | 57.70 | 111.25 | +79.175% | 262 | 665 | -62.966% |
| 2026-10-15 | 95.44 | 105.23 | 62.09 | 62.09 | -23.629% | 123 | 672 | -33.645% |
| 2026-10-14 | 55.90 | 89.05 | 50.94 | 81.30 | +81.676% | 152 | 579 | -49.323% |
| 2026-10-13 | 46.80 | 50.80 | 44.75 | 44.75 | -2.675% | 73 | 600 | -7.933% |
| 2026-10-12 | 46.15 | 49.10 | 45.85 | 45.98 | -7.280% | 94 | 595 | -10.396% |
| 2026-10-09 | 60.32 | 60.81 | 48.25 | 49.59 | -31.581% | 223 | 603 | -16.919% |
| 2026-10-08 | 65.22 | 86.10 | 62.90 | 72.48 | +19.407% | 198 | 496 | -43.157% |
| 2026-10-07 | 75.00 | 76.00 | 60.00 | 60.70 | +8.315% | 45 | 488 | -32.125% |
| 2026-10-06 | 62.10 | 62.10 | 53.32 | 56.04 | -26.350% | 61 | 502 | -26.481% |
| 2026-10-05 | 94.70 | 94.70 | 71.90 | 76.09 | -23.219% | 125 | 455 | -45.854% |
| 2026-10-02 | 99.14 | 103.46 | 91.90 | 99.10 | -38.827% | 26 | 466 | -58.426% |
| 2026-10-01 | 155.60 | 162.00 | 155.60 | 162.00 | +41.621% | 6 | 466 | -74.568% |
| 2026-09-30 | 110.15 | 118.58 | 110.15 | 114.39 | -12.659% | 15 | 458 | -63.983% |
| 2026-09-29 | 121.00 | 130.97 | 121.00 | 130.97 | +1.527% | 76 | 520 | -68.542% |
| 2026-09-28 | 119.50 | 138.00 | 113.90 | 129.00 | +24.218% | 1,353 | 229 | -68.062% |
| 2026-09-25 | 112.70 | 129.94 | 102.00 | 103.85 | -28.131% | 300 | 139 | -60.327% |
| 2026-09-24 | 138.95 | 144.50 | 138.95 | 144.50 | +18.910% | 9 | 148 | -71.488% |
| 2026-09-23 | 116.90 | 121.60 | 108.77 | 121.52 | +21.593% | 166 | 224 | -66.096% |
| 2026-09-21 | 127.20 | 127.20 | 99.94 | 99.94 | -40.512% | 190 | 68 | -58.775% |
| 2026-09-18 | 167.40 | 168.00 | 167.40 | 168.00 | +5.528% | 8 | 68 | -75.476% |
| 2026-09-17 | 167.20 | 168.80 | 159.20 | 159.20 | -12.141% | 3 | 69 | -74.121% |
| 2026-09-16 | 181.20 | 181.20 | 181.20 | 181.20 | -9.860% | 7 | 62 | -77.263% |
| 2026-09-15 | 200.16 | 201.02 | 199.36 | 201.02 | +14.869% | 15 | 64 | -79.505% |
| 2026-09-14 | 194.10 | 196.04 | 172.70 | 175.00 | +10.654% | 26 | 51 | -76.457% |
| 2026-09-11 | 167.80 | 167.80 | 156.30 | 158.15 | -24.269% | 9 | 49 | -73.949% |
| 2026-09-10 | 208.83 | 208.83 | 208.83 | 208.83 | +17.983% | 1 | 49 | -80.271% |
| 2026-09-09 | 170.10 | 181.90 | 170.10 | 177.00 | +16.210% | 7 | 55 | -76.723% |
| 2026-09-08 | 154.89 | 154.89 | 152.31 | 152.31 | +6.660% | 6 | 56 | -72.950% |
| 2026-09-04 | 140.15 | 142.80 | 140.15 | 142.80 | +9.677% | 4 | 50 | -71.148% |
| 2026-09-03 | 146.00 | 152.27 | 129.80 | 130.20 | -22.361% | 25 | 56 | -68.356% |
| 2026-09-02 | 169.20 | 169.20 | 167.70 | 167.70 | -12.107% | 13 | 43 | -75.432% |
| 2026-09-01 | 180.85 | 198.11 | 177.96 | 190.80 | +21.699% | 43 | 45 | -78.407% |
| 2026-08-31 | 165.65 | 165.65 | 156.78 | 156.78 | +6.581% | 10 | 47 | -73.721% |
| 2026-08-28 | 146.15 | 151.19 | 137.03 | 147.10 | -3.332% | 41 | 38 | -71.992% |
| 2026-08-27 | 160.37 | 160.37 | 147.82 | 152.17 | -11.883% | 12 | 33 | -72.925% |
| 2026-08-26 | 180.15 | 180.15 | 172.69 | 172.69 | -5.747% | 12 | 33 | -76.142% |
| 2026-08-25 | 178.63 | 183.22 | 178.63 | 183.22 | -0.440% | 5 | 33 | -77.513% |
| 2026-08-21 | 177.52 | 184.03 | 177.52 | 184.03 | -0.038% | 8 | 29 | -77.612% |
| 2026-08-20 | 185.28 | 185.30 | 184.10 | 184.10 | +9.910% | 9 | 25 | -77.621% |
| 2026-08-19 | 178.28 | 178.28 | 167.50 | 167.50 | -8.149% | 16 | 18 | -75.403% |
| 2026-08-18 | 183.60 | 183.60 | 182.36 | 182.36 | +15.432% | 2 | 18 | -77.407% |
| 2026-08-17 | 157.98 | 157.98 | 157.98 | 157.98 | -7.180% | 1 | 17 | -73.921% |
| 2026-08-12 | 174.50 | 174.50 | 170.20 | 170.20 | -8.302% | 10 | 10 | -75.793% |
| 2026-08-11 | 173.52 | 185.61 | 173.52 | 185.61 | +1.537% | 22 | 6 | -77.803% |
| 2026-08-07 | 182.80 | 182.80 | 182.80 | 182.80 | -3.637% | 1 | 5 | -77.462% |
| 2026-08-04 | 208.40 | 208.40 | 189.70 | 189.70 | -44.337% | 5 | 1 | -78.281% |
| 2026-07-31 | 340.80 | 340.80 | 340.80 | 340.80 | -8.313% | 4 | 3 | -87.911% |
| 2026-07-28 | 371.70 | 371.70 | 371.70 | 371.70 | 0.000% | 3 | 0 | -88.916% |