SPXW261030P07760000
SPX Weekly Oct 30 2026 7760.00 Put
optionOPRA
EODOct 28, 2026
54.50USD-13.078%(-8.20)283Vol2,220OI
SPXW261030P07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 51.10 | 62.50 | 23.93 | 54.50 | -13.078% | 283 | 2,201 | 0.000% |
| 2026-10-27 | 76.70 | 93.52 | 54.30 | 62.70 | -33.742% | 369 | 2,235 | -13.078% |
| 2026-10-26 | 108.49 | 113.66 | 82.90 | 94.63 | -34.362% | 96 | 2,259 | -42.407% |
| 2026-10-23 | 142.91 | 153.93 | 122.85 | 144.17 | +8.325% | 152 | 2,238 | -62.197% |
| 2026-10-22 | 102.30 | 140.38 | 95.31 | 133.09 | +119.620% | 53 | 2,227 | -59.050% |
| 2026-10-21 | 78.80 | 78.80 | 57.06 | 60.60 | -18.329% | 195 | 2,139 | -10.066% |
| 2026-10-20 | 94.20 | 94.20 | 73.00 | 74.20 | -25.254% | 31 | 2,132 | -26.550% |
| 2026-10-19 | 96.24 | 103.20 | 84.00 | 99.27 | -24.082% | 193 | 2,204 | -45.099% |
| 2026-10-16 | 68.41 | 141.92 | 67.80 | 130.76 | +77.905% | 172 | 2,208 | -58.321% |
| 2026-10-15 | 121.07 | 121.07 | 73.33 | 73.50 | -21.767% | 107 | 2,223 | -25.850% |
| 2026-10-14 | 66.08 | 106.98 | 62.00 | 93.95 | +76.399% | 116 | 2,234 | -41.990% |
| 2026-10-13 | 52.09 | 58.49 | 52.00 | 53.26 | -4.019% | 48 | 2,223 | +2.328% |
| 2026-10-12 | 55.75 | 57.80 | 51.63 | 55.49 | -5.420% | 358 | 2,066 | -1.784% |
| 2026-10-09 | 68.07 | 70.51 | 57.09 | 58.67 | -26.340% | 73 | 2,063 | -7.108% |
| 2026-10-08 | 78.36 | 99.48 | 68.28 | 79.65 | +14.243% | 164 | 1,980 | -31.576% |
| 2026-10-07 | 78.38 | 84.80 | 68.38 | 69.72 | +8.937% | 160 | 1,976 | -21.830% |
| 2026-10-06 | 70.20 | 70.20 | 61.23 | 64.00 | -23.990% | 85 | 1,960 | -14.844% |
| 2026-10-05 | 104.80 | 104.80 | 80.38 | 84.20 | -27.539% | 111 | 1,953 | -35.273% |
| 2026-10-02 | 110.40 | 118.00 | 103.30 | 116.20 | -21.961% | 141 | 1,855 | -53.098% |
| 2026-10-01 | 171.34 | 176.90 | 148.90 | 148.90 | +10.542% | 14 | 1,865 | -63.398% |
| 2026-09-30 | 123.20 | 134.70 | 123.10 | 134.70 | -7.645% | 20 | 1,865 | -59.540% |
| 2026-09-29 | 139.80 | 155.60 | 139.80 | 145.85 | +15.938% | 25 | 1,870 | -62.633% |
| 2026-09-28 | 131.90 | 151.05 | 123.90 | 125.80 | +6.340% | 69 | 1,858 | -56.677% |
| 2026-09-25 | 116.70 | 118.30 | 115.90 | 118.30 | -15.902% | 15 | 1,858 | -53.931% |
| 2026-09-24 | 140.67 | 140.67 | 140.67 | 140.67 | +10.157% | 1 | 1,860 | -61.257% |
| 2026-09-23 | 109.20 | 127.70 | 109.20 | 127.70 | +23.621% | 13 | 1,851 | -57.322% |
| 2026-09-22 | 105.50 | 109.60 | 101.92 | 103.30 | -6.057% | 33 | 1,829 | -47.241% |
| 2026-09-21 | 140.20 | 140.50 | 109.80 | 109.96 | -37.416% | 27 | 1,820 | -50.437% |
| 2026-09-17 | 177.70 | 177.70 | 175.70 | 175.70 | -25.570% | 4 | 1,821 | -68.981% |
| 2026-09-16 | 236.06 | 236.06 | 236.06 | 236.06 | +24.373% | 2 | 1,822 | -76.913% |
| 2026-09-14 | 189.80 | 189.80 | 189.80 | 189.80 | +8.333% | 1 | 1,821 | -71.286% |
| 2026-09-11 | 172.87 | 181.80 | 172.87 | 175.20 | -13.134% | 3 | 1,822 | -68.893% |
| 2026-09-09 | 201.69 | 201.69 | 201.69 | 201.69 | +23.207% | 1 | 1,822 | -72.978% |
| 2026-09-08 | 170.70 | 170.70 | 163.20 | 163.70 | +7.134% | 7 | 1,822 | -66.707% |
| 2026-09-04 | 148.57 | 152.80 | 148.42 | 152.80 | +8.139% | 10 | 1,813 | -64.332% |
| 2026-09-03 | 163.90 | 163.90 | 141.30 | 141.30 | -20.618% | 36 | 1,809 | -61.430% |
| 2026-09-02 | 178.00 | 178.00 | 178.00 | 178.00 | +7.423% | 1 | 1,809 | -69.382% |
| 2026-08-28 | 145.78 | 165.70 | 145.78 | 165.70 | +1.377% | 1,810 | 19 | -67.109% |
| 2026-08-27 | 163.45 | 163.45 | 163.45 | 163.45 | -13.151% | 1 | 18 | -66.656% |
| 2026-08-10 | 183.80 | 188.80 | 179.80 | 188.20 | -2.975% | 7 | 11 | -71.041% |
| 2026-08-07 | 193.97 | 193.97 | 193.97 | 193.97 | -3.015% | 2 | 9 | -71.903% |
| 2026-08-06 | 200.00 | 200.00 | 200.00 | 200.00 | +4.226% | 1 | 9 | -72.750% |
| 2026-08-05 | 194.71 | 194.71 | 191.89 | 191.89 | -42.582% | 2 | 8 | -71.598% |
| 2026-07-27 | 334.20 | 334.20 | 334.20 | 334.20 | -3.299% | 1 | 7 | -83.692% |
| 2026-07-24 | 345.60 | 345.60 | 345.60 | 345.60 | +6.634% | 5 | 6 | -84.230% |
| 2026-06-02 | 331.31 | 331.31 | 324.10 | 324.10 | +0.105% | 15 | 5 | -83.184% |
| 2026-06-01 | 323.76 | 323.76 | 323.76 | 323.76 | 0.000% | 5 | 0 | -83.167% |