SPXW261030P07820000
SPX Weekly Oct 30 2026 7820.00 Put
optionOPRA
EODOct 28, 2026
57.87USD-38.923%(-36.88)24Vol700OI
SPXW261030P07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 88.53 | 88.53 | 57.87 | 57.87 | -38.923% | 24 | 703 | 0.000% |
| 2026-10-27 | 119.90 | 119.90 | 94.75 | 94.75 | -35.103% | 5 | 702 | -38.923% |
| 2026-10-26 | 162.25 | 168.31 | 127.66 | 146.00 | -21.217% | 10 | 701 | -60.363% |
| 2026-10-23 | 188.86 | 188.86 | 170.64 | 185.32 | +3.984% | 6 | 702 | -68.773% |
| 2026-10-22 | 133.75 | 178.22 | 133.75 | 178.22 | +95.288% | 15 | 690 | -67.529% |
| 2026-10-21 | 107.80 | 107.80 | 88.60 | 91.26 | -22.759% | 16 | 689 | -36.588% |
| 2026-10-20 | 111.90 | 125.50 | 106.00 | 118.15 | -14.285% | 11 | 691 | -51.020% |
| 2026-10-19 | 123.32 | 137.84 | 123.32 | 137.84 | -20.416% | 8 | 689 | -58.017% |
| 2026-10-16 | 102.80 | 173.20 | 102.80 | 173.20 | +60.668% | 172 | 655 | -66.588% |
| 2026-10-15 | 146.93 | 150.45 | 107.80 | 107.80 | -16.551% | 16 | 653 | -46.317% |
| 2026-10-14 | 90.83 | 129.18 | 90.05 | 129.18 | +73.396% | 165 | 574 | -55.202% |
| 2026-10-13 | 72.70 | 83.00 | 72.70 | 74.50 | -6.360% | 17 | 582 | -22.322% |
| 2026-10-12 | 76.60 | 80.00 | 72.70 | 79.56 | -0.301% | 114 | 513 | -27.262% |
| 2026-10-09 | 92.00 | 92.00 | 78.48 | 79.80 | -26.654% | 35 | 526 | -27.481% |
| 2026-10-08 | 102.46 | 108.80 | 98.40 | 108.80 | +18.158% | 31 | 526 | -46.811% |
| 2026-10-07 | 102.70 | 109.00 | 91.00 | 92.08 | +7.382% | 17 | 532 | -37.152% |
| 2026-10-06 | 92.30 | 92.30 | 80.75 | 85.75 | -22.081% | 92 | 528 | -32.513% |
| 2026-10-05 | 114.20 | 114.80 | 108.30 | 110.05 | -20.138% | 25 | 525 | -47.415% |
| 2026-10-02 | 135.13 | 137.80 | 135.13 | 137.80 | -23.090% | 101 | 526 | -58.004% |
| 2026-10-01 | 210.84 | 213.62 | 179.00 | 179.17 | -2.625% | 53 | 483 | -67.701% |
| 2026-09-30 | 160.61 | 184.00 | 155.10 | 184.00 | +2.610% | 414 | 90 | -68.549% |
| 2026-09-28 | 163.90 | 180.66 | 163.90 | 179.32 | +12.026% | 8 | 87 | -67.728% |
| 2026-09-24 | 183.40 | 183.40 | 160.07 | 160.07 | -1.538% | 2 | 86 | -63.847% |
| 2026-09-23 | 144.70 | 162.57 | 144.70 | 162.57 | +22.013% | 4 | 86 | -64.403% |
| 2026-09-22 | 130.01 | 133.56 | 129.98 | 133.24 | -1.820% | 43 | 71 | -56.567% |
| 2026-09-21 | 151.10 | 151.10 | 135.71 | 135.71 | -35.499% | 4 | 69 | -57.358% |
| 2026-09-18 | 210.40 | 210.40 | 210.40 | 210.40 | +0.526% | 6 | 68 | -72.495% |
| 2026-09-17 | 222.20 | 222.20 | 209.30 | 209.30 | -9.079% | 11 | 57 | -72.351% |
| 2026-09-16 | 230.20 | 230.20 | 230.20 | 230.20 | -8.983% | 1 | 58 | -74.861% |
| 2026-09-15 | 254.40 | 254.40 | 252.92 | 252.92 | +13.123% | 32 | 30 | -77.119% |
| 2026-09-14 | 242.90 | 242.90 | 223.58 | 223.58 | +10.111% | 4 | 27 | -74.117% |
| 2026-09-11 | 200.45 | 203.05 | 200.45 | 203.05 | -20.185% | 3 | 27 | -71.500% |
| 2026-09-10 | 264.00 | 264.00 | 254.40 | 254.40 | +26.548% | 4 | 26 | -77.252% |
| 2026-08-31 | 209.76 | 209.76 | 201.03 | 201.03 | +0.515% | 24 | 18 | -71.213% |
| 2026-08-27 | 200.00 | 200.00 | 200.00 | 200.00 | -16.388% | 7 | 13 | -71.065% |
| 2026-08-24 | 239.20 | 239.20 | 239.20 | 239.20 | +14.231% | 6 | 13 | -75.807% |
| 2026-08-19 | 209.40 | 209.40 | 209.40 | 209.40 | +12.321% | 8 | 5 | -72.364% |
| 2026-08-14 | 181.85 | 186.43 | 181.85 | 186.43 | -0.080% | 3 | 3 | -68.959% |
| 2026-08-13 | 186.58 | 186.58 | 186.58 | 186.58 | -9.118% | 1 | 4 | -68.984% |
| 2026-08-12 | 205.30 | 205.30 | 205.30 | 205.30 | -3.814% | 1 | 2 | -71.812% |
| 2026-08-07 | 213.44 | 213.44 | 213.44 | 213.44 | -7.401% | 1 | 2 | -72.887% |
| 2026-08-06 | 230.50 | 230.50 | 230.50 | 230.50 | -28.211% | 1 | 1 | -74.894% |
| 2026-07-15 | 321.08 | 321.08 | 321.08 | 321.08 | 0.000% | 1 | 0 | -81.976% |