SPXW261030P07775000
SPX Weekly Oct 30 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
69.00USD+2.832%(+1.90)804Vol1,305OI
SPXW261030P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.30 | 69.00 | 30.30 | 69.00 | +2.832% | 804 | 1,555 | 0.000% |
| 2026-10-27 | 84.26 | 84.26 | 63.30 | 67.10 | -38.310% | 138 | 1,597 | +2.832% |
| 2026-10-26 | 124.95 | 125.38 | 91.13 | 108.77 | -28.285% | 869 | 1,654 | -36.563% |
| 2026-10-23 | 155.00 | 160.00 | 134.03 | 151.67 | +4.427% | 66 | 1,686 | -54.506% |
| 2026-10-22 | 110.10 | 146.62 | 103.74 | 145.24 | +114.852% | 121 | 1,742 | -52.492% |
| 2026-10-21 | 85.10 | 88.10 | 63.09 | 67.60 | -15.711% | 356 | 1,584 | +2.071% |
| 2026-10-20 | 105.30 | 105.30 | 78.30 | 80.20 | -19.784% | 204 | 1,554 | -13.965% |
| 2026-10-19 | 107.10 | 110.71 | 89.20 | 99.98 | -27.817% | 474 | 1,249 | -30.986% |
| 2026-10-16 | 77.50 | 151.07 | 76.60 | 138.51 | +66.679% | 102 | 1,270 | -50.184% |
| 2026-10-15 | 125.90 | 131.00 | 80.10 | 83.10 | -20.782% | 112 | 1,256 | -16.968% |
| 2026-10-14 | 71.02 | 115.40 | 67.50 | 104.90 | +81.708% | 137 | 1,237 | -34.223% |
| 2026-10-13 | 60.50 | 66.15 | 56.00 | 57.73 | -4.594% | 109 | 1,216 | +19.522% |
| 2026-10-12 | 59.80 | 62.70 | 56.84 | 60.51 | -4.408% | 81 | 1,242 | +14.031% |
| 2026-10-09 | 74.84 | 76.64 | 60.82 | 63.30 | -24.553% | 269 | 1,241 | +9.005% |
| 2026-10-08 | 83.30 | 100.68 | 77.08 | 83.90 | +11.956% | 176 | 1,177 | -17.759% |
| 2026-10-07 | 84.50 | 92.20 | 73.90 | 74.94 | +10.206% | 118 | 1,102 | -7.926% |
| 2026-10-06 | 76.84 | 76.84 | 65.54 | 68.00 | -24.945% | 98 | 1,077 | +1.471% |
| 2026-10-05 | 115.36 | 115.36 | 86.52 | 90.60 | -27.555% | 201 | 540 | -23.841% |
| 2026-10-02 | 111.84 | 125.06 | 111.76 | 125.06 | -23.139% | 5 | 541 | -44.826% |
| 2026-10-01 | 159.17 | 162.71 | 159.17 | 162.71 | +15.479% | 2 | 541 | -57.593% |
| 2026-09-30 | 133.90 | 140.90 | 129.30 | 140.90 | -14.926% | 21 | 541 | -51.029% |
| 2026-09-29 | 155.71 | 165.62 | 155.71 | 165.62 | +12.897% | 7 | 542 | -58.338% |
| 2026-09-28 | 145.01 | 146.70 | 138.42 | 146.70 | +19.560% | 7 | 541 | -52.965% |
| 2026-09-25 | 143.38 | 143.38 | 119.94 | 122.70 | -12.793% | 11 | 542 | -43.765% |
| 2026-09-24 | 160.30 | 160.30 | 140.70 | 140.70 | +1.809% | 4 | 542 | -50.959% |
| 2026-09-23 | 125.70 | 139.09 | 125.70 | 138.20 | +26.650% | 13 | 538 | -50.072% |
| 2026-09-22 | 112.50 | 116.80 | 109.12 | 109.12 | -5.907% | 16 | 535 | -36.767% |
| 2026-09-21 | 147.40 | 147.40 | 115.60 | 115.97 | -35.644% | 13 | 537 | -40.502% |
| 2026-09-17 | 181.80 | 181.80 | 180.20 | 180.20 | -34.017% | 12 | 538 | -61.709% |
| 2026-09-16 | 203.20 | 273.10 | 203.20 | 273.10 | +34.798% | 2 | 538 | -74.735% |
| 2026-09-14 | 208.44 | 220.55 | 202.60 | 202.60 | +10.349% | 12 | 539 | -65.943% |
| 2026-09-11 | 183.00 | 185.40 | 175.00 | 183.60 | -21.381% | 11 | 544 | -62.418% |
| 2026-09-10 | 221.75 | 233.53 | 221.75 | 233.53 | +18.435% | 16 | 551 | -70.453% |
| 2026-09-09 | 200.17 | 200.17 | 197.18 | 197.18 | +9.544% | 11 | 556 | -65.007% |
| 2026-09-08 | 176.86 | 180.00 | 172.45 | 180.00 | +14.068% | 17 | 552 | -61.667% |
| 2026-09-04 | 158.40 | 158.40 | 157.80 | 157.80 | +7.508% | 63 | 537 | -56.274% |
| 2026-09-03 | 157.30 | 157.30 | 146.78 | 146.78 | -20.604% | 49 | 491 | -52.991% |
| 2026-09-02 | 184.87 | 184.87 | 184.87 | 184.87 | -5.823% | 1 | 490 | -62.676% |
| 2026-09-01 | 196.30 | 196.30 | 196.30 | 196.30 | +14.494% | 1 | 491 | -64.850% |
| 2026-08-27 | 175.49 | 175.49 | 170.34 | 171.45 | -10.507% | 76 | 19 | -59.755% |
| 2026-08-26 | 191.58 | 191.58 | 191.58 | 191.58 | -9.044% | 1 | 19 | -63.984% |
| 2026-08-24 | 210.63 | 210.63 | 210.63 | 210.63 | +0.983% | 1 | 19 | -67.241% |
| 2026-08-20 | 202.58 | 208.58 | 202.58 | 208.58 | +3.787% | 3 | 19 | -66.919% |
| 2026-08-18 | 200.97 | 200.97 | 200.97 | 200.97 | +16.289% | 1 | 19 | -65.667% |
| 2026-08-14 | 172.82 | 172.82 | 172.82 | 172.82 | +1.839% | 1 | 19 | -60.074% |
| 2026-08-13 | 175.80 | 175.80 | 168.08 | 169.70 | -11.707% | 10 | 10 | -59.340% |
| 2026-08-07 | 199.90 | 200.50 | 191.50 | 192.20 | -4.568% | 9 | 10 | -64.100% |
| 2026-08-05 | 197.00 | 201.40 | 197.00 | 201.40 | -1.990% | 2 | 9 | -65.740% |
| 2026-08-04 | 205.94 | 205.94 | 205.49 | 205.49 | -41.469% | 4 | 8 | -66.422% |
| 2026-07-29 | 353.40 | 353.40 | 351.08 | 351.08 | -5.471% | 2 | 8 | -80.346% |
| 2026-07-27 | 371.40 | 371.40 | 371.40 | 371.40 | -7.821% | 3 | 5 | -81.422% |
| 2026-07-23 | 401.38 | 402.91 | 401.38 | 402.91 | +19.817% | 2 | 5 | -82.875% |
| 2026-07-13 | 336.27 | 336.27 | 336.27 | 336.27 | -22.545% | 2 | 5 | -79.481% |
| 2026-06-26 | 435.05 | 435.05 | 434.15 | 434.15 | +1.527% | 4 | 3 | -84.107% |
| 2026-06-23 | 427.62 | 427.62 | 427.62 | 427.62 | +7.020% | 2 | 2 | -83.864% |
| 2026-05-22 | 399.57 | 399.57 | 399.57 | 399.57 | -24.654% | 1 | 1 | -82.731% |
| 2026-05-05 | 530.31 | 530.31 | 530.31 | 530.31 | 0.000% | 1 | 0 | -86.989% |