SPXW261030P07850000
SPX Weekly Oct 30 2026 7850.00 Put
optionOPRA
EODOct 28, 2026
86.32USD-27.493%(-32.73)64Vol1,489OI
SPXW261030P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 123.90 | 130.90 | 86.32 | 86.32 | -27.493% | 64 | 1,487 | 0.000% |
| 2026-10-27 | 152.28 | 152.28 | 119.05 | 119.05 | -29.502% | 22 | 1,493 | -27.493% |
| 2026-10-26 | 183.24 | 183.24 | 153.81 | 168.87 | -23.119% | 135 | 1,619 | -48.884% |
| 2026-10-23 | 196.51 | 219.65 | 196.51 | 219.65 | +18.858% | 8 | 1,619 | -60.701% |
| 2026-10-22 | 190.58 | 194.44 | 172.15 | 184.80 | +70.905% | 7 | 1,617 | -53.290% |
| 2026-10-21 | 137.19 | 137.19 | 108.13 | 108.13 | -26.865% | 113 | 1,554 | -20.170% |
| 2026-10-20 | 146.96 | 147.85 | 134.87 | 147.85 | -9.161% | 93 | 1,623 | -41.617% |
| 2026-10-19 | 155.80 | 162.76 | 155.80 | 162.76 | -24.262% | 2 | 1,623 | -46.965% |
| 2026-10-16 | 126.40 | 214.90 | 120.70 | 214.90 | +72.610% | 202 | 1,586 | -59.832% |
| 2026-10-15 | 164.78 | 164.78 | 120.50 | 124.50 | -15.981% | 27 | 1,588 | -30.667% |
| 2026-10-14 | 104.78 | 160.90 | 100.44 | 148.18 | +63.014% | 67 | 1,590 | -41.747% |
| 2026-10-13 | 96.00 | 96.00 | 90.40 | 90.90 | -3.401% | 5 | 1,590 | -5.039% |
| 2026-10-12 | 92.80 | 94.20 | 86.50 | 94.10 | +2.116% | 25 | 1,586 | -8.268% |
| 2026-10-09 | 109.05 | 110.40 | 91.85 | 92.15 | -33.648% | 66 | 1,512 | -6.327% |
| 2026-10-08 | 119.60 | 143.91 | 110.89 | 138.88 | +29.335% | 72 | 1,511 | -37.846% |
| 2026-10-07 | 126.20 | 129.01 | 105.49 | 107.38 | +9.571% | 1,222 | 723 | -19.613% |
| 2026-10-06 | 100.28 | 104.40 | 93.07 | 98.00 | -21.443% | 978 | 839 | -11.918% |
| 2026-10-05 | 156.61 | 156.61 | 124.75 | 124.75 | -21.973% | 73 | 783 | -30.806% |
| 2026-10-02 | 155.18 | 171.10 | 151.84 | 159.88 | -18.843% | 9 | 784 | -46.010% |
| 2026-10-01 | 202.23 | 211.00 | 196.20 | 197.00 | -5.742% | 15 | 787 | -56.183% |
| 2026-09-30 | 172.38 | 216.90 | 170.00 | 209.00 | +5.620% | 725 | 142 | -58.699% |
| 2026-09-28 | 196.50 | 197.88 | 196.50 | 197.88 | +25.241% | 3 | 145 | -56.378% |
| 2026-09-25 | 174.07 | 184.88 | 157.58 | 158.00 | -24.293% | 57 | 126 | -45.367% |
| 2026-09-24 | 208.70 | 208.70 | 208.70 | 208.70 | +12.780% | 2 | 124 | -58.639% |
| 2026-09-23 | 172.15 | 185.05 | 167.30 | 185.05 | +25.373% | 10 | 125 | -53.353% |
| 2026-09-22 | 145.50 | 147.60 | 145.50 | 147.60 | -0.034% | 5 | 123 | -41.518% |
| 2026-09-21 | 188.60 | 188.60 | 147.00 | 147.65 | -39.811% | 7 | 124 | -41.537% |
| 2026-09-17 | 245.31 | 245.31 | 245.31 | 245.31 | -26.666% | 1 | 125 | -64.812% |
| 2026-09-16 | 254.50 | 334.62 | 254.50 | 334.51 | +20.557% | 4 | 124 | -74.195% |
| 2026-09-15 | 277.47 | 277.47 | 277.47 | 277.47 | +16.564% | 1 | 124 | -68.890% |
| 2026-09-14 | 238.04 | 238.04 | 238.04 | 238.04 | +9.293% | 1 | 124 | -63.737% |
| 2026-09-11 | 222.07 | 222.07 | 217.80 | 217.80 | -14.242% | 2 | 123 | -60.367% |
| 2026-09-09 | 233.40 | 253.97 | 233.40 | 253.97 | +17.199% | 5 | 127 | -66.012% |
| 2026-09-08 | 216.70 | 216.70 | 216.70 | 216.70 | +9.092% | 5 | 127 | -60.166% |
| 2026-09-04 | 193.23 | 198.64 | 193.23 | 198.64 | +10.478% | 3 | 125 | -56.545% |
| 2026-09-03 | 184.15 | 184.15 | 179.80 | 179.80 | -20.939% | 8 | 119 | -51.991% |
| 2026-09-02 | 227.42 | 227.42 | 227.42 | 227.42 | -8.839% | 45 | 149 | -62.044% |
| 2026-09-01 | 248.50 | 249.47 | 241.67 | 249.47 | +23.311% | 22 | 149 | -65.399% |
| 2026-08-28 | 202.31 | 202.31 | 202.31 | 202.31 | +1.699% | 1 | 148 | -57.333% |
| 2026-08-27 | 221.00 | 221.00 | 198.93 | 198.93 | -18.900% | 12 | 143 | -56.608% |
| 2026-08-26 | 245.29 | 245.29 | 245.29 | 245.29 | +3.572% | 2 | 143 | -64.809% |
| 2026-08-25 | 237.11 | 243.36 | 236.83 | 236.83 | -0.974% | 7 | 148 | -63.552% |
| 2026-08-21 | 239.16 | 239.16 | 239.16 | 239.16 | -6.916% | 10 | 158 | -63.907% |
| 2026-08-20 | 256.93 | 256.93 | 256.93 | 256.93 | +9.123% | 1 | 159 | -66.403% |
| 2026-08-18 | 235.00 | 238.00 | 235.00 | 235.45 | +16.796% | 7 | 154 | -63.338% |
| 2026-08-14 | 193.57 | 203.47 | 193.57 | 201.59 | +2.737% | 94 | 86 | -57.180% |
| 2026-08-13 | 198.25 | 198.30 | 196.22 | 196.22 | -16.124% | 45 | 85 | -56.009% |
| 2026-08-11 | 233.95 | 233.95 | 233.94 | 233.94 | +6.895% | 28 | 58 | -63.102% |
| 2026-08-10 | 218.85 | 218.85 | 218.85 | 218.85 | -4.462% | 1 | 57 | -60.557% |
| 2026-08-07 | 229.07 | 229.07 | 229.07 | 229.07 | -1.644% | 1 | 56 | -62.317% |
| 2026-08-05 | 232.00 | 232.90 | 232.00 | 232.90 | -23.699% | 5 | 5 | -62.937% |
| 2026-08-03 | 305.24 | 305.24 | 305.24 | 305.24 | -17.747% | 1 | 4 | -71.721% |
| 2026-07-22 | 371.10 | 371.10 | 371.10 | 371.10 | -3.435% | 3 | 7 | -76.739% |
| 2026-06-15 | 384.30 | 384.30 | 384.30 | 384.30 | 0.000% | 7 | 0 | -77.538% |