SPXW261030P07770000
SPX Weekly Oct 30 2026 7770.00 Put
optionOPRA
EODOct 28, 2026
50.51USD-19.698%(-12.39)131Vol564OI
SPXW261030P07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 55.30 | 68.19 | 28.50 | 50.51 | -19.698% | 131 | 563 | 0.000% |
| 2026-10-27 | 85.70 | 100.62 | 59.80 | 62.90 | -39.941% | 258 | 477 | -19.698% |
| 2026-10-26 | 125.80 | 125.80 | 90.65 | 104.73 | -30.592% | 61 | 506 | -51.771% |
| 2026-10-23 | 152.89 | 163.78 | 129.66 | 150.89 | +27.430% | 278 | 567 | -66.525% |
| 2026-10-22 | 101.85 | 144.65 | 101.85 | 118.41 | +78.060% | 49 | 595 | -57.343% |
| 2026-10-21 | 78.43 | 78.43 | 60.75 | 66.50 | -23.869% | 262 | 487 | -24.045% |
| 2026-10-20 | 110.99 | 116.20 | 77.40 | 87.35 | -14.864% | 41 | 474 | -42.175% |
| 2026-10-19 | 101.42 | 106.42 | 89.00 | 102.60 | -25.164% | 46 | 477 | -50.770% |
| 2026-10-16 | 73.88 | 156.01 | 73.88 | 137.10 | +74.206% | 124 | 479 | -63.158% |
| 2026-10-15 | 115.98 | 118.03 | 77.04 | 78.70 | -22.233% | 80 | 455 | -35.820% |
| 2026-10-14 | 69.80 | 111.34 | 65.95 | 101.20 | +80.940% | 106 | 453 | -50.089% |
| 2026-10-13 | 56.64 | 63.93 | 55.93 | 55.93 | -3.735% | 73 | 432 | -9.691% |
| 2026-10-12 | 60.02 | 60.45 | 56.01 | 58.10 | -5.528% | 48 | 417 | -13.064% |
| 2026-10-09 | 71.60 | 71.60 | 59.15 | 61.50 | -25.373% | 109 | 384 | -17.870% |
| 2026-10-08 | 81.32 | 91.19 | 75.13 | 82.41 | +12.937% | 74 | 379 | -38.709% |
| 2026-10-07 | 83.73 | 90.20 | 72.58 | 72.97 | +8.554% | 405 | 220 | -30.780% |
| 2026-10-06 | 73.80 | 74.30 | 65.17 | 67.22 | -26.213% | 82 | 182 | -24.859% |
| 2026-10-05 | 105.34 | 105.34 | 84.27 | 91.10 | -24.524% | 152 | 120 | -44.555% |
| 2026-10-02 | 111.12 | 121.93 | 110.12 | 120.70 | -24.317% | 58 | 80 | -58.152% |
| 2026-10-01 | 166.32 | 166.32 | 151.40 | 159.48 | +7.568% | 13 | 70 | -68.328% |
| 2026-09-30 | 132.03 | 148.26 | 131.73 | 148.26 | -0.323% | 13 | 75 | -65.931% |
| 2026-09-29 | 147.68 | 148.94 | 147.68 | 148.74 | +1.074% | 4 | 75 | -66.041% |
| 2026-09-28 | 159.15 | 159.15 | 147.16 | 147.16 | +0.211% | 9 | 80 | -65.677% |
| 2026-09-25 | 140.84 | 146.85 | 140.84 | 146.85 | +0.102% | 2 | 79 | -65.604% |
| 2026-09-24 | 146.70 | 146.70 | 146.70 | 146.70 | +1.382% | 1 | 78 | -65.569% |
| 2026-09-23 | 115.55 | 144.70 | 115.55 | 144.70 | +34.605% | 2 | 80 | -65.093% |
| 2026-09-22 | 111.02 | 112.75 | 107.50 | 107.50 | -4.529% | 16 | 72 | -53.014% |
| 2026-09-21 | 145.10 | 145.10 | 111.30 | 112.60 | -37.130% | 19 | 66 | -55.142% |
| 2026-09-17 | 192.00 | 192.00 | 179.10 | 179.10 | -26.405% | 2 | 68 | -71.798% |
| 2026-09-16 | 243.36 | 243.36 | 243.36 | 243.36 | +18.130% | 2 | 68 | -79.245% |
| 2026-09-14 | 206.01 | 206.01 | 206.01 | 206.01 | +14.070% | 2 | 70 | -75.482% |
| 2026-09-11 | 174.93 | 180.60 | 174.93 | 180.60 | -21.727% | 5 | 69 | -72.032% |
| 2026-09-10 | 230.73 | 230.73 | 230.73 | 230.73 | +18.627% | 15 | 70 | -78.109% |
| 2026-09-09 | 194.50 | 194.50 | 194.50 | 194.50 | +10.984% | 7 | 70 | -74.031% |
| 2026-09-08 | 175.25 | 175.25 | 175.25 | 175.25 | +10.638% | 2 | 68 | -71.178% |
| 2026-09-04 | 156.30 | 158.40 | 156.30 | 158.40 | +9.847% | 26 | 58 | -68.112% |
| 2026-09-03 | 158.73 | 158.73 | 144.20 | 144.20 | -27.370% | 3 | 59 | -64.972% |
| 2026-09-01 | 198.54 | 198.54 | 198.54 | 198.54 | +16.788% | 1 | 58 | -74.559% |
| 2026-08-28 | 157.16 | 171.70 | 148.00 | 170.00 | -17.795% | 31 | 56 | -70.288% |
| 2026-08-24 | 206.80 | 206.80 | 206.80 | 206.80 | +2.635% | 1 | 56 | -75.575% |
| 2026-08-20 | 201.49 | 201.49 | 201.49 | 201.49 | +0.179% | 1 | 56 | -74.932% |
| 2026-08-18 | 196.94 | 201.13 | 196.94 | 201.13 | +21.353% | 16 | 51 | -74.887% |
| 2026-08-13 | 165.74 | 165.74 | 165.74 | 165.74 | -11.634% | 3 | 48 | -69.525% |
| 2026-08-12 | 187.56 | 187.56 | 187.56 | 187.56 | -1.940% | 1 | 48 | -73.070% |
| 2026-08-11 | 191.27 | 191.27 | 191.27 | 191.27 | +2.944% | 2 | 46 | -73.592% |
| 2026-08-10 | 186.00 | 186.30 | 185.80 | 185.80 | -4.737% | 92 | 14 | -72.815% |
| 2026-08-07 | 195.04 | 195.04 | 195.04 | 195.04 | -1.360% | 1 | 13 | -74.103% |
| 2026-08-05 | 198.46 | 198.46 | 197.73 | 197.73 | -2.740% | 2 | 9 | -74.455% |
| 2026-08-04 | 203.30 | 203.30 | 203.30 | 203.30 | -42.716% | 1 | 9 | -75.155% |
| 2026-07-30 | 354.90 | 354.90 | 354.90 | 354.90 | -9.084% | 3 | 6 | -85.768% |
| 2026-07-23 | 390.36 | 390.36 | 390.36 | 390.36 | -12.263% | 1 | 5 | -87.061% |
| 2026-06-05 | 444.92 | 444.92 | 444.92 | 444.92 | +35.460% | 5 | 5 | -88.647% |
| 2026-06-02 | 328.45 | 328.45 | 328.45 | 328.45 | 0.000% | 5 | 0 | -84.622% |