SPXW261030P08000000
SPX Weekly Oct 30 2026 8000.00 Put
optionOPRA
EODOct 27, 2026
268.87USD-14.563%(-45.83)9Vol2,889OI
SPXW261030P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 285.31 | 285.31 | 268.87 | 268.87 | -14.563% | 9 | 2,889 | 0.000% |
| 2026-10-26 | 306.70 | 317.50 | 306.70 | 314.70 | -11.873% | 5 | 2,891 | -14.563% |
| 2026-10-23 | 357.10 | 357.10 | 357.10 | 357.10 | +10.216% | 1 | 2,891 | -24.707% |
| 2026-10-22 | 295.80 | 345.35 | 295.80 | 324.00 | +19.774% | 1,010 | 2,125 | -17.015% |
| 2026-10-20 | 270.51 | 270.51 | 270.51 | 270.51 | -3.389% | 1 | 2,125 | -0.606% |
| 2026-10-19 | 280.00 | 280.00 | 280.00 | 280.00 | +17.553% | 1 | 2,125 | -3.975% |
| 2026-10-15 | 238.19 | 238.19 | 238.19 | 238.19 | -12.980% | 1 | 2,126 | +12.880% |
| 2026-10-14 | 273.72 | 273.72 | 273.72 | 273.72 | +33.587% | 1 | 2,125 | -1.772% |
| 2026-10-13 | 204.90 | 204.90 | 204.90 | 204.90 | +5.412% | 5 | 2,120 | +31.220% |
| 2026-10-12 | 192.52 | 194.38 | 192.52 | 194.38 | +2.074% | 4 | 2,120 | +38.322% |
| 2026-10-09 | 216.57 | 216.57 | 190.43 | 190.43 | -19.004% | 7 | 2,120 | +41.191% |
| 2026-10-08 | 219.61 | 235.11 | 219.61 | 235.11 | +28.181% | 53 | 2,069 | +14.359% |
| 2026-10-06 | 182.16 | 183.42 | 182.16 | 183.42 | -29.845% | 702 | 1,477 | +46.587% |
| 2026-10-05 | 261.45 | 261.45 | 261.45 | 261.45 | -2.709% | 1 | 1,477 | +2.838% |
| 2026-10-02 | 260.50 | 276.44 | 254.20 | 268.73 | -24.027% | 22 | 1,480 | +0.052% |
| 2026-10-01 | 353.72 | 353.72 | 353.72 | 353.72 | +7.383% | 5 | 1,475 | -23.988% |
| 2026-09-30 | 329.40 | 329.40 | 329.40 | 329.40 | +4.881% | 15 | 1,475 | -18.376% |
| 2026-09-29 | 314.07 | 314.07 | 314.07 | 314.07 | +6.105% | 10 | 1,475 | -14.392% |
| 2026-09-28 | 296.00 | 296.00 | 296.00 | 296.00 | +21.906% | 1 | 1,476 | -9.166% |
| 2026-09-22 | 236.91 | 242.81 | 236.91 | 242.81 | -0.164% | 12 | 1,165 | +10.733% |
| 2026-09-21 | 256.52 | 256.52 | 242.71 | 243.21 | -26.434% | 101 | 1,119 | +10.551% |
| 2026-09-18 | 344.00 | 364.50 | 330.60 | 330.60 | -3.398% | 266 | 864 | -18.672% |
| 2026-09-17 | 356.40 | 357.90 | 342.23 | 342.23 | -13.541% | 70 | 860 | -21.436% |
| 2026-09-15 | 395.83 | 395.83 | 395.83 | 395.83 | +20.277% | 1 | 860 | -32.074% |
| 2026-09-11 | 329.40 | 330.80 | 323.40 | 329.10 | -14.542% | 6 | 858 | -18.301% |
| 2026-09-10 | 375.00 | 385.10 | 375.00 | 385.10 | +19.082% | 3 | 857 | -30.182% |
| 2026-09-08 | 323.39 | 323.39 | 323.39 | 323.39 | +9.888% | 1 | 856 | -16.859% |
| 2026-09-04 | 294.29 | 294.29 | 294.29 | 294.29 | +7.409% | 1 | 855 | -8.638% |
| 2026-09-03 | 273.96 | 273.99 | 273.96 | 273.99 | -24.664% | 100 | 856 | -1.869% |
| 2026-09-01 | 354.63 | 363.69 | 354.63 | 363.69 | +35.807% | 40 | 837 | -26.072% |
| 2026-08-28 | 267.80 | 267.80 | 267.80 | 267.80 | -19.849% | 3 | 837 | +0.400% |
| 2026-08-25 | 334.12 | 334.12 | 334.12 | 334.12 | +11.336% | 50 | 787 | -19.529% |
| 2026-08-19 | 300.10 | 300.10 | 300.10 | 300.10 | +7.102% | 1 | 786 | -10.407% |
| 2026-08-17 | 280.20 | 280.20 | 280.20 | 280.20 | +2.664% | 1 | 786 | -4.044% |
| 2026-08-14 | 268.31 | 272.93 | 268.31 | 272.93 | -14.850% | 150 | 746 | -1.488% |
| 2026-08-11 | 320.68 | 320.68 | 320.53 | 320.53 | +5.455% | 849 | 338 | -16.117% |
| 2026-08-10 | 306.46 | 306.46 | 303.95 | 303.95 | -3.444% | 348 | 406 | -11.541% |
| 2026-08-07 | 316.40 | 316.40 | 314.79 | 314.79 | -4.360% | 348 | 264 | -14.588% |
| 2026-08-06 | 321.00 | 329.14 | 321.00 | 329.14 | +7.069% | 30 | 234 | -18.311% |
| 2026-08-05 | 307.41 | 307.41 | 307.41 | 307.41 | -4.537% | 1 | 84 | -12.537% |
| 2026-08-04 | 332.20 | 332.20 | 322.02 | 322.02 | -47.006% | 2 | 83 | -16.505% |
| 2026-07-29 | 607.65 | 607.65 | 607.65 | 607.65 | +7.852% | 3 | 82 | -55.752% |
| 2026-07-23 | 563.41 | 563.41 | 563.41 | 563.41 | +8.390% | 3 | 79 | -52.278% |
| 2026-07-08 | 519.80 | 519.80 | 519.80 | 519.80 | +13.148% | 75 | 4 | -48.274% |
| 2026-06-15 | 473.40 | 473.40 | 459.40 | 459.40 | 0.000% | 4 | 0 | -41.474% |