SPXW261030P07800000
SPX Weekly Oct 30 2026 7800.00 Put
optionOPRA
EODOct 28, 2026
66.69USD-21.011%(-17.74)400Vol3,552OI
SPXW261030P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.68 | 87.88 | 44.10 | 66.69 | -21.011% | 400 | 3,748 | 0.000% |
| 2026-10-27 | 109.41 | 121.10 | 78.69 | 84.43 | -31.386% | 1,013 | 3,085 | -21.011% |
| 2026-10-26 | 157.87 | 157.87 | 112.81 | 123.05 | -30.069% | 40 | 3,094 | -45.803% |
| 2026-10-23 | 179.30 | 187.24 | 154.24 | 175.96 | +19.701% | 107 | 3,141 | -62.099% |
| 2026-10-22 | 121.10 | 164.20 | 121.10 | 147.00 | +82.836% | 101 | 3,102 | -54.633% |
| 2026-10-21 | 95.91 | 101.97 | 74.75 | 80.40 | -22.364% | 515 | 2,942 | -17.052% |
| 2026-10-20 | 134.87 | 134.87 | 91.30 | 103.56 | -15.709% | 187 | 3,027 | -35.603% |
| 2026-10-19 | 118.79 | 127.00 | 102.97 | 122.86 | -21.324% | 220 | 3,168 | -45.719% |
| 2026-10-16 | 89.30 | 169.24 | 87.62 | 156.16 | +62.667% | 1,211 | 3,019 | -57.294% |
| 2026-10-15 | 140.65 | 147.13 | 90.49 | 96.00 | -16.536% | 292 | 3,056 | -30.531% |
| 2026-10-14 | 81.22 | 128.64 | 77.66 | 115.02 | +74.670% | 996 | 2,963 | -42.019% |
| 2026-10-13 | 69.50 | 75.00 | 65.20 | 65.85 | -3.798% | 188 | 2,945 | +1.276% |
| 2026-10-12 | 66.75 | 72.15 | 64.59 | 68.45 | -2.074% | 483 | 2,701 | -2.571% |
| 2026-10-09 | 85.22 | 85.22 | 69.45 | 69.90 | -30.703% | 374 | 2,701 | -4.592% |
| 2026-10-08 | 95.61 | 117.06 | 86.00 | 100.87 | +18.226% | 234 | 2,843 | -33.885% |
| 2026-10-07 | 93.50 | 102.98 | 82.85 | 85.32 | +10.161% | 486 | 2,616 | -21.835% |
| 2026-10-06 | 84.30 | 84.94 | 73.37 | 77.45 | -23.241% | 1,370 | 2,103 | -13.893% |
| 2026-10-05 | 124.72 | 124.72 | 95.00 | 100.90 | -22.877% | 239 | 2,044 | -33.905% |
| 2026-10-02 | 128.80 | 144.80 | 124.00 | 130.83 | -22.951% | 165 | 2,045 | -49.025% |
| 2026-10-01 | 170.68 | 200.53 | 167.28 | 169.80 | -2.810% | 32 | 2,036 | -60.724% |
| 2026-09-30 | 142.65 | 175.32 | 140.89 | 174.71 | +2.247% | 424 | 1,654 | -61.828% |
| 2026-09-29 | 161.17 | 180.27 | 161.17 | 170.87 | +4.828% | 25 | 1,653 | -60.970% |
| 2026-09-28 | 148.95 | 172.25 | 148.67 | 163.00 | +25.385% | 263 | 1,688 | -59.086% |
| 2026-09-25 | 145.96 | 155.78 | 129.29 | 130.00 | -16.134% | 252 | 1,562 | -48.700% |
| 2026-09-24 | 170.50 | 181.58 | 155.01 | 155.01 | -1.299% | 9 | 1,557 | -56.977% |
| 2026-09-23 | 131.96 | 157.05 | 131.96 | 157.05 | +27.145% | 14 | 1,555 | -57.536% |
| 2026-09-22 | 121.79 | 126.48 | 121.20 | 123.52 | -3.726% | 1,027 | 910 | -46.009% |
| 2026-09-21 | 159.80 | 159.80 | 125.10 | 128.30 | -36.922% | 76 | 896 | -48.020% |
| 2026-09-18 | 209.85 | 209.85 | 203.40 | 203.40 | +3.564% | 10 | 895 | -67.212% |
| 2026-09-17 | 209.80 | 209.80 | 196.40 | 196.40 | -25.312% | 4 | 896 | -66.044% |
| 2026-09-16 | 226.20 | 277.69 | 225.39 | 262.96 | +8.085% | 9 | 894 | -74.639% |
| 2026-09-15 | 238.70 | 243.29 | 238.70 | 243.29 | +15.031% | 4 | 894 | -72.588% |
| 2026-09-14 | 234.89 | 235.00 | 208.11 | 211.50 | +9.359% | 15 | 896 | -68.468% |
| 2026-09-11 | 192.58 | 196.80 | 188.36 | 193.40 | -20.346% | 34 | 895 | -65.517% |
| 2026-09-10 | 251.40 | 254.51 | 242.80 | 242.80 | +13.405% | 11 | 898 | -72.533% |
| 2026-09-09 | 205.04 | 225.10 | 202.49 | 214.10 | +9.346% | 48 | 913 | -68.851% |
| 2026-09-08 | 189.37 | 196.20 | 182.60 | 195.80 | +13.824% | 29 | 922 | -65.940% |
| 2026-09-04 | 164.70 | 172.02 | 164.70 | 172.02 | +8.121% | 7 | 924 | -61.231% |
| 2026-09-03 | 181.00 | 181.00 | 156.40 | 159.10 | -19.849% | 149 | 898 | -58.083% |
| 2026-09-02 | 214.00 | 214.00 | 197.20 | 198.50 | -10.987% | 7 | 896 | -66.403% |
| 2026-09-01 | 223.13 | 236.00 | 207.66 | 223.00 | +16.693% | 59 | 868 | -70.094% |
| 2026-08-31 | 192.00 | 204.97 | 191.00 | 191.10 | +4.312% | 35 | 881 | -65.102% |
| 2026-08-28 | 168.10 | 188.03 | 161.00 | 183.20 | +2.950% | 1,478 | 1,553 | -63.597% |
| 2026-08-27 | 197.00 | 197.00 | 177.33 | 177.95 | -20.735% | 39 | 1,554 | -62.523% |
| 2026-08-24 | 225.26 | 225.26 | 223.40 | 224.50 | +2.850% | 3 | 1,554 | -70.294% |
| 2026-08-21 | 220.25 | 220.25 | 215.15 | 218.28 | -5.314% | 7 | 1,552 | -69.447% |
| 2026-08-20 | 218.00 | 230.53 | 218.00 | 230.53 | +14.464% | 3 | 1,553 | -71.071% |
| 2026-08-19 | 192.00 | 201.43 | 192.00 | 201.40 | -6.343% | 25 | 1,503 | -66.887% |
| 2026-08-18 | 215.04 | 215.04 | 215.04 | 215.04 | +12.959% | 3 | 1,553 | -68.987% |
| 2026-08-17 | 180.56 | 191.60 | 180.56 | 190.37 | +5.644% | 801 | 1,726 | -64.968% |
| 2026-08-14 | 175.60 | 183.40 | 175.15 | 180.20 | +2.062% | 72 | 1,717 | -62.991% |
| 2026-08-13 | 182.57 | 185.75 | 174.80 | 176.56 | -9.909% | 271 | 1,454 | -62.228% |
| 2026-08-12 | 204.24 | 204.24 | 193.60 | 195.98 | -7.105% | 1,103 | 1,094 | -65.971% |
| 2026-08-11 | 204.77 | 214.90 | 204.77 | 210.97 | +2.762% | 2,085 | 1,426 | -68.389% |
| 2026-08-07 | 210.07 | 210.07 | 204.05 | 205.30 | -7.838% | 6 | 1,422 | -67.516% |
| 2026-08-06 | 218.10 | 224.50 | 218.10 | 222.76 | +5.175% | 5 | 1,422 | -70.062% |
| 2026-08-05 | 209.00 | 216.80 | 206.75 | 211.80 | -3.066% | 19 | 1,410 | -68.513% |
| 2026-08-04 | 252.40 | 253.56 | 213.61 | 218.50 | -22.195% | 1,412 | 13 | -69.478% |
| 2026-08-03 | 280.83 | 280.83 | 280.83 | 280.83 | -32.429% | 1 | 13 | -76.253% |
| 2026-07-23 | 415.20 | 415.61 | 415.20 | 415.61 | +18.162% | 2 | 12 | -83.954% |
| 2026-07-09 | 351.73 | 351.73 | 351.73 | 351.73 | -1.335% | 24 | 24 | -81.039% |
| 2026-06-01 | 357.33 | 357.33 | 356.49 | 356.49 | 0.000% | 24 | 0 | -81.293% |