SPXW261030P07780000
SPX Weekly Oct 30 2026 7780.00 Put
optionOPRA
EODOct 28, 2026
53.52USD-27.460%(-20.26)99Vol1,593OI
SPXW261030P07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 60.90 | 68.00 | 35.11 | 53.52 | -27.460% | 99 | 1,566 | 0.000% |
| 2026-10-27 | 93.05 | 103.94 | 65.30 | 73.78 | -32.019% | 2,841 | 355 | -27.460% |
| 2026-10-26 | 132.96 | 134.11 | 100.00 | 108.53 | -32.728% | 28 | 366 | -50.686% |
| 2026-10-23 | 159.94 | 165.59 | 141.86 | 161.33 | +22.035% | 49 | 379 | -66.826% |
| 2026-10-22 | 110.30 | 150.00 | 109.00 | 132.20 | +83.586% | 34 | 385 | -59.516% |
| 2026-10-21 | 91.76 | 91.76 | 65.42 | 72.01 | -22.050% | 115 | 315 | -25.677% |
| 2026-10-20 | 116.80 | 116.80 | 80.80 | 92.38 | -14.597% | 38 | 314 | -42.065% |
| 2026-10-19 | 101.44 | 108.17 | 99.95 | 108.17 | -27.679% | 4 | 312 | -50.522% |
| 2026-10-16 | 85.90 | 149.57 | 77.00 | 149.57 | +75.141% | 31 | 302 | -64.217% |
| 2026-10-15 | 122.85 | 134.85 | 82.10 | 85.40 | -20.779% | 77 | 298 | -37.330% |
| 2026-10-14 | 73.38 | 113.31 | 67.42 | 107.80 | +68.780% | 150 | 219 | -50.353% |
| 2026-10-13 | 63.50 | 67.75 | 61.05 | 63.87 | +3.049% | 21 | 215 | -16.205% |
| 2026-10-12 | 60.50 | 63.37 | 59.80 | 61.98 | -3.952% | 56 | 197 | -13.650% |
| 2026-10-09 | 76.69 | 78.70 | 62.29 | 64.53 | -28.971% | 185 | 93 | -17.062% |
| 2026-10-08 | 83.36 | 100.22 | 81.43 | 90.85 | +18.634% | 33 | 92 | -41.090% |
| 2026-10-07 | 86.00 | 89.63 | 76.33 | 76.58 | +8.670% | 12 | 90 | -30.112% |
| 2026-10-06 | 72.75 | 75.08 | 67.20 | 70.47 | -25.821% | 24 | 81 | -24.053% |
| 2026-10-05 | 104.47 | 104.47 | 88.01 | 95.00 | -18.713% | 25 | 75 | -43.663% |
| 2026-10-02 | 116.87 | 116.87 | 116.87 | 116.87 | -36.133% | 1 | 75 | -54.206% |
| 2026-10-01 | 182.99 | 182.99 | 182.99 | 182.99 | +36.866% | 5 | 73 | -70.753% |
| 2026-09-30 | 132.50 | 135.12 | 130.89 | 133.70 | -16.521% | 13 | 75 | -59.970% |
| 2026-09-29 | 165.00 | 165.90 | 160.16 | 160.16 | +4.502% | 15 | 71 | -66.583% |
| 2026-09-28 | 147.20 | 156.50 | 147.20 | 153.26 | +10.022% | 5 | 68 | -65.079% |
| 2026-09-25 | 139.30 | 139.30 | 139.30 | 139.30 | -3.585% | 3 | 68 | -61.579% |
| 2026-09-24 | 143.99 | 144.48 | 143.51 | 144.48 | +9.372% | 4 | 69 | -62.957% |
| 2026-09-23 | 132.10 | 132.10 | 132.10 | 132.10 | +19.106% | 2 | 70 | -59.485% |
| 2026-09-22 | 113.10 | 119.50 | 110.91 | 110.91 | -3.749% | 15 | 69 | -51.745% |
| 2026-09-21 | 149.80 | 149.80 | 115.23 | 115.23 | -37.714% | 10 | 71 | -53.554% |
| 2026-09-17 | 185.00 | 185.00 | 185.00 | 185.00 | -25.637% | 1 | 70 | -71.070% |
| 2026-09-16 | 211.94 | 271.39 | 211.94 | 248.78 | +7.931% | 6 | 69 | -78.487% |
| 2026-09-15 | 230.50 | 230.50 | 230.50 | 230.50 | +14.928% | 50 | 19 | -76.781% |
| 2026-09-14 | 219.16 | 219.16 | 200.56 | 200.56 | +7.828% | 3 | 20 | -73.315% |
| 2026-09-11 | 180.00 | 191.72 | 180.00 | 186.00 | -6.537% | 12 | 14 | -71.226% |
| 2026-09-09 | 199.01 | 199.01 | 199.01 | 199.01 | +33.716% | 2 | 12 | -73.107% |
| 2026-09-03 | 155.54 | 155.54 | 148.83 | 148.83 | -22.565% | 4 | 11 | -64.040% |
| 2026-09-02 | 192.20 | 192.20 | 192.20 | 192.20 | +11.874% | 1 | 11 | -72.154% |
| 2026-08-27 | 171.80 | 171.80 | 171.80 | 171.80 | -21.742% | 1 | 10 | -68.847% |
| 2026-08-20 | 219.53 | 219.53 | 219.53 | 219.53 | +8.948% | 2 | 8 | -75.621% |
| 2026-08-18 | 201.45 | 202.27 | 201.04 | 201.50 | +16.373% | 13 | 18 | -73.439% |
| 2026-08-14 | 171.36 | 173.15 | 171.36 | 173.15 | -1.255% | 4 | 14 | -69.090% |
| 2026-08-13 | 169.25 | 175.35 | 169.25 | 175.35 | -12.991% | 11 | 5 | -69.478% |
| 2026-08-05 | 202.78 | 202.78 | 201.53 | 201.53 | -46.643% | 2 | 3 | -73.443% |
| 2026-07-24 | 377.70 | 377.70 | 377.70 | 377.70 | 0.000% | 3 | 0 | -85.830% |