SPXW261030P07750000
SPX Weekly Oct 30 2026 7750.00 Put
optionOPRA
EODOct 28, 2026
48.53USD-9.628%(-5.17)3,754Vol9,553OI
SPXW261030P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.00 | 55.60 | 21.88 | 48.53 | -9.628% | 3,754 | 9,375 | 0.000% |
| 2026-10-27 | 71.40 | 85.64 | 49.30 | 53.70 | -39.798% | 747 | 9,386 | -9.628% |
| 2026-10-26 | 117.46 | 117.46 | 76.15 | 89.20 | -33.068% | 1,676 | 10,045 | -45.594% |
| 2026-10-23 | 144.00 | 148.23 | 115.86 | 133.27 | +20.814% | 251 | 10,069 | -63.585% |
| 2026-10-22 | 96.14 | 131.25 | 89.60 | 110.31 | +95.585% | 16,642 | 26,933 | -56.006% |
| 2026-10-21 | 74.30 | 80.80 | 53.00 | 56.40 | -17.059% | 3,999 | 24,096 | -13.954% |
| 2026-10-20 | 104.47 | 110.90 | 68.00 | 68.00 | -29.614% | 6,217 | 20,761 | -28.632% |
| 2026-10-19 | 90.20 | 98.10 | 75.00 | 96.61 | -21.557% | 629 | 20,401 | -49.767% |
| 2026-10-16 | 64.00 | 145.65 | 63.49 | 123.16 | +67.110% | 12,132 | 24,835 | -60.596% |
| 2026-10-15 | 108.00 | 114.92 | 68.30 | 73.70 | -19.100% | 24,460 | 2,476 | -34.152% |
| 2026-10-14 | 60.74 | 103.80 | 54.56 | 91.10 | +78.662% | 1,154 | 2,299 | -46.729% |
| 2026-10-13 | 52.19 | 57.30 | 48.75 | 50.99 | -3.208% | 260 | 2,404 | -4.824% |
| 2026-10-12 | 52.75 | 55.25 | 49.64 | 52.68 | -4.910% | 243 | 2,292 | -7.878% |
| 2026-10-09 | 65.35 | 67.40 | 53.45 | 55.40 | -27.009% | 372 | 2,222 | -12.401% |
| 2026-10-08 | 74.27 | 94.80 | 68.60 | 75.90 | +15.000% | 268 | 2,177 | -36.061% |
| 2026-10-07 | 76.82 | 82.30 | 65.48 | 66.00 | +7.843% | 315 | 2,055 | -26.470% |
| 2026-10-06 | 70.39 | 70.39 | 58.04 | 61.20 | -24.519% | 498 | 1,928 | -20.703% |
| 2026-10-05 | 104.37 | 104.37 | 76.60 | 81.08 | -23.582% | 549 | 1,792 | -40.146% |
| 2026-10-02 | 106.00 | 114.00 | 99.12 | 106.10 | -24.322% | 269 | 1,836 | -54.260% |
| 2026-10-01 | 143.38 | 166.45 | 139.50 | 140.20 | -7.727% | 26 | 1,836 | -65.385% |
| 2026-09-30 | 125.62 | 151.94 | 116.77 | 151.94 | +8.389% | 157 | 1,888 | -68.060% |
| 2026-09-29 | 137.00 | 149.98 | 135.00 | 140.18 | +2.922% | 135 | 1,889 | -65.380% |
| 2026-09-28 | 127.95 | 146.64 | 125.44 | 136.20 | +23.908% | 165 | 1,854 | -64.369% |
| 2026-09-25 | 125.83 | 138.69 | 109.92 | 109.92 | -20.635% | 69 | 1,824 | -55.850% |
| 2026-09-24 | 147.70 | 149.35 | 128.78 | 138.50 | +5.484% | 20 | 1,829 | -64.960% |
| 2026-09-23 | 105.03 | 131.30 | 105.03 | 131.30 | +26.958% | 150 | 1,769 | -63.039% |
| 2026-09-22 | 103.51 | 105.68 | 99.57 | 103.42 | -6.829% | 91 | 1,721 | -53.075% |
| 2026-09-21 | 135.60 | 135.60 | 104.08 | 111.00 | -32.829% | 123 | 1,711 | -56.279% |
| 2026-09-18 | 177.00 | 180.03 | 165.25 | 165.25 | -2.219% | 111 | 1,763 | -70.632% |
| 2026-09-17 | 173.00 | 174.78 | 168.85 | 169.00 | -19.370% | 19 | 1,764 | -71.284% |
| 2026-09-15 | 209.16 | 209.60 | 209.16 | 209.60 | +14.912% | 2 | 1,764 | -76.846% |
| 2026-09-14 | 203.42 | 206.20 | 180.45 | 182.40 | +6.979% | 13 | 1,762 | -73.394% |
| 2026-09-11 | 168.30 | 171.10 | 164.91 | 170.50 | -22.146% | 25 | 1,777 | -71.537% |
| 2026-09-10 | 221.80 | 221.80 | 207.50 | 219.00 | +17.025% | 8 | 1,776 | -77.840% |
| 2026-09-09 | 194.00 | 194.00 | 183.45 | 187.14 | +14.599% | 5 | 1,774 | -74.068% |
| 2026-09-08 | 165.62 | 165.62 | 163.30 | 163.30 | +13.838% | 6 | 1,773 | -70.282% |
| 2026-09-04 | 139.95 | 148.94 | 138.00 | 143.45 | +4.555% | 12 | 1,775 | -66.169% |
| 2026-09-03 | 155.60 | 159.68 | 136.80 | 137.20 | -21.501% | 159 | 1,758 | -64.628% |
| 2026-09-02 | 179.80 | 179.80 | 174.78 | 174.78 | -4.736% | 4 | 1,757 | -72.234% |
| 2026-09-01 | 195.70 | 195.70 | 183.47 | 183.47 | +7.475% | 2 | 1,756 | -73.549% |
| 2026-08-31 | 172.80 | 176.56 | 170.71 | 170.71 | +6.295% | 8 | 1,740 | -71.572% |
| 2026-08-28 | 149.47 | 167.30 | 142.00 | 160.60 | -1.593% | 1,480 | 2,531 | -69.782% |
| 2026-08-27 | 170.73 | 170.73 | 156.36 | 163.20 | -14.631% | 111 | 2,442 | -70.263% |
| 2026-08-25 | 187.13 | 191.86 | 187.13 | 191.17 | -4.838% | 19 | 2,457 | -74.614% |
| 2026-08-24 | 198.86 | 200.89 | 196.79 | 200.89 | +5.615% | 19 | 2,455 | -75.843% |
| 2026-08-21 | 195.58 | 198.01 | 186.50 | 190.21 | -8.500% | 35 | 2,440 | -74.486% |
| 2026-08-20 | 191.58 | 207.88 | 191.58 | 207.88 | +15.992% | 820 | 1,642 | -76.655% |
| 2026-08-19 | 175.50 | 179.25 | 172.30 | 179.22 | -7.072% | 28 | 1,614 | -72.922% |
| 2026-08-18 | 189.74 | 192.86 | 189.58 | 192.86 | +12.540% | 24 | 1,667 | -74.837% |
| 2026-08-17 | 162.90 | 173.15 | 162.90 | 171.37 | +5.491% | 1,005 | 1,864 | -71.681% |
| 2026-08-14 | 162.45 | 162.45 | 162.45 | 162.45 | +0.570% | 1 | 1,863 | -70.126% |
| 2026-08-13 | 164.32 | 167.40 | 159.00 | 161.53 | -8.445% | 292 | 1,594 | -69.956% |
| 2026-08-12 | 181.20 | 183.24 | 174.40 | 176.43 | -7.468% | 1,110 | 980 | -72.493% |
| 2026-08-11 | 181.36 | 194.25 | 181.36 | 190.67 | +2.511% | 2,081 | 1,432 | -74.548% |
| 2026-08-10 | 184.30 | 186.00 | 180.44 | 186.00 | +1.556% | 9 | 1,428 | -73.909% |
| 2026-08-07 | 185.95 | 188.28 | 183.15 | 183.15 | -9.156% | 111 | 1,417 | -73.503% |
| 2026-08-06 | 203.40 | 203.40 | 201.61 | 201.61 | +2.653% | 2 | 1,416 | -75.929% |
| 2026-08-05 | 190.30 | 196.73 | 189.73 | 196.40 | +1.237% | 71 | 1,425 | -75.290% |
| 2026-08-04 | 230.00 | 231.00 | 193.10 | 194.00 | -34.658% | 1,477 | 2 | -74.985% |
| 2026-07-14 | 296.90 | 296.90 | 296.90 | 296.90 | -7.921% | 1 | 1 | -83.654% |
| 2026-06-02 | 326.99 | 326.99 | 322.44 | 322.44 | -41.513% | 10 | 1 | -84.949% |
| 2026-05-04 | 551.30 | 551.30 | 551.30 | 551.30 | 0.000% | 1 | 0 | -91.197% |