SPXW261030P07825000
SPX Weekly Oct 30 2026 7825.00 Put
optionOPRA
EODOct 28, 2026
85.28USD-16.743%(-17.15)100Vol1,801OI
SPXW261030P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.10 | 98.10 | 80.50 | 85.28 | -16.743% | 100 | 1,803 | 0.000% |
| 2026-10-27 | 128.00 | 128.00 | 102.00 | 102.43 | -24.126% | 5 | 1,800 | -16.743% |
| 2026-10-26 | 171.01 | 171.01 | 135.00 | 135.00 | -30.982% | 18 | 1,788 | -36.830% |
| 2026-10-23 | 197.50 | 203.90 | 178.33 | 195.60 | +15.494% | 23 | 1,786 | -56.401% |
| 2026-10-22 | 137.51 | 180.73 | 137.51 | 169.36 | +82.108% | 94 | 1,797 | -49.646% |
| 2026-10-21 | 109.00 | 119.00 | 88.30 | 93.00 | -20.763% | 30 | 1,779 | -8.301% |
| 2026-10-20 | 128.81 | 128.81 | 117.37 | 117.37 | -13.945% | 82 | 1,776 | -27.341% |
| 2026-10-19 | 121.00 | 136.39 | 121.00 | 136.39 | -24.350% | 10 | 1,773 | -37.473% |
| 2026-10-16 | 104.80 | 190.51 | 104.80 | 180.29 | +70.406% | 60 | 1,784 | -52.698% |
| 2026-10-15 | 126.00 | 126.00 | 105.80 | 105.80 | -17.253% | 30 | 1,767 | -19.395% |
| 2026-10-14 | 93.45 | 139.44 | 83.90 | 127.86 | +67.225% | 35 | 1,755 | -33.302% |
| 2026-10-13 | 77.29 | 85.91 | 75.20 | 76.46 | -2.387% | 66 | 1,792 | +11.535% |
| 2026-10-12 | 77.25 | 82.40 | 77.25 | 78.33 | -1.731% | 982 | 1,073 | +8.873% |
| 2026-10-09 | 95.34 | 98.10 | 79.03 | 79.71 | -29.348% | 59 | 1,036 | +6.988% |
| 2026-10-08 | 105.76 | 115.50 | 100.60 | 112.82 | +17.963% | 34 | 1,054 | -24.411% |
| 2026-10-07 | 105.80 | 115.75 | 95.64 | 95.64 | +7.256% | 125 | 940 | -10.832% |
| 2026-10-06 | 91.00 | 91.00 | 86.03 | 89.17 | -22.863% | 264 | 873 | -4.362% |
| 2026-10-05 | 133.25 | 133.25 | 111.94 | 115.60 | -19.386% | 34 | 878 | -26.228% |
| 2026-10-02 | 148.30 | 149.20 | 143.40 | 143.40 | -25.277% | 61 | 872 | -40.530% |
| 2026-10-01 | 191.91 | 191.91 | 191.91 | 191.91 | +20.926% | 2 | 872 | -55.563% |
| 2026-09-30 | 169.34 | 169.34 | 158.70 | 158.70 | -18.948% | 14 | 876 | -46.263% |
| 2026-09-29 | 195.80 | 195.80 | 195.80 | 195.80 | +17.105% | 3 | 875 | -56.445% |
| 2026-09-28 | 165.00 | 174.48 | 153.40 | 167.20 | +14.411% | 98 | 864 | -48.995% |
| 2026-09-25 | 160.10 | 160.28 | 145.28 | 146.14 | -18.540% | 6 | 862 | -41.645% |
| 2026-09-24 | 179.40 | 179.40 | 179.40 | 179.40 | +9.799% | 1 | 861 | -52.464% |
| 2026-09-23 | 158.94 | 164.57 | 158.94 | 163.39 | +21.516% | 9 | 857 | -47.806% |
| 2026-09-22 | 134.46 | 134.46 | 134.46 | 134.46 | -2.565% | 1 | 857 | -36.576% |
| 2026-09-21 | 169.95 | 169.95 | 138.00 | 138.00 | -33.813% | 19 | 854 | -38.203% |
| 2026-09-18 | 221.60 | 221.90 | 208.50 | 208.50 | -7.988% | 14 | 855 | -59.098% |
| 2026-09-17 | 226.60 | 226.60 | 226.60 | 226.60 | -12.401% | 1 | 854 | -62.365% |
| 2026-09-15 | 250.90 | 258.68 | 250.90 | 258.68 | +16.141% | 3 | 853 | -67.033% |
| 2026-09-14 | 237.10 | 251.95 | 222.73 | 222.73 | +5.579% | 5 | 851 | -61.711% |
| 2026-09-11 | 206.08 | 216.20 | 203.30 | 210.96 | -4.603% | 13 | 844 | -59.575% |
| 2026-09-09 | 220.96 | 221.14 | 220.96 | 221.14 | +31.163% | 2 | 842 | -61.436% |
| 2026-09-03 | 173.98 | 174.40 | 168.60 | 168.60 | -29.388% | 11 | 843 | -49.419% |
| 2026-09-01 | 227.02 | 242.11 | 218.83 | 238.77 | +16.564% | 53 | 837 | -64.284% |
| 2026-08-31 | 207.98 | 211.13 | 204.84 | 204.84 | +4.085% | 24 | 831 | -58.368% |
| 2026-08-27 | 196.80 | 196.80 | 196.80 | 196.80 | -10.137% | 7 | 833 | -56.667% |
| 2026-08-26 | 219.00 | 219.00 | 219.00 | 219.00 | -1.926% | 7 | 840 | -61.059% |
| 2026-08-25 | 223.30 | 223.30 | 223.30 | 223.30 | -3.957% | 7 | 840 | -61.809% |
| 2026-08-24 | 238.70 | 238.70 | 231.00 | 232.50 | +5.442% | 4 | 844 | -63.320% |
| 2026-08-18 | 220.50 | 220.50 | 220.50 | 220.50 | +15.216% | 8 | 844 | -61.324% |
| 2026-08-13 | 191.38 | 191.38 | 191.38 | 191.38 | -7.635% | 1 | 845 | -55.439% |
| 2026-08-12 | 207.20 | 207.20 | 207.20 | 207.20 | -4.924% | 1 | 845 | -58.842% |
| 2026-08-07 | 217.93 | 217.93 | 217.93 | 217.93 | -3.013% | 1 | 844 | -60.868% |
| 2026-08-04 | 224.70 | 224.70 | 224.70 | 224.70 | -31.362% | 4 | 810 | -62.047% |
| 2026-07-10 | 327.37 | 327.37 | 327.37 | 327.37 | -26.566% | 800 | 10 | -73.950% |
| 2026-06-25 | 445.80 | 445.80 | 445.80 | 445.80 | -1.676% | 3 | 7 | -80.870% |
| 2026-06-23 | 457.40 | 457.40 | 453.40 | 453.40 | 0.000% | 7 | 0 | -81.191% |