SPXW270129P06800000
SPX Weekly Jan 29 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
49.05USD-8.232%(-4.40)14Vol260OI
SPXW270129P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.82 | 53.20 | 49.05 | 49.05 | -8.232% | 14 | 264 | 0.000% |
| 2026-10-27 | 56.64 | 57.00 | 53.37 | 53.45 | -14.480% | 40 | 264 | -8.232% |
| 2026-10-26 | 62.50 | 62.50 | 62.50 | 62.50 | -13.793% | 2 | 264 | -21.520% |
| 2026-10-23 | 72.50 | 72.50 | 72.50 | 72.50 | +16.822% | 1 | 265 | -32.345% |
| 2026-10-22 | 62.06 | 62.06 | 62.06 | 62.06 | +24.369% | 5 | 263 | -20.964% |
| 2026-10-21 | 49.90 | 49.90 | 49.90 | 49.90 | -26.488% | 1 | 263 | -1.703% |
| 2026-10-16 | 49.51 | 68.05 | 49.26 | 67.88 | +31.372% | 21 | 263 | -27.740% |
| 2026-10-14 | 49.78 | 51.67 | 49.78 | 51.67 | +7.983% | 4 | 265 | -5.071% |
| 2026-10-12 | 47.94 | 47.94 | 47.85 | 47.85 | -11.634% | 4 | 265 | +2.508% |
| 2026-10-08 | 53.84 | 54.15 | 53.84 | 54.15 | +6.742% | 2 | 265 | -9.418% |
| 2026-10-07 | 50.50 | 50.73 | 50.50 | 50.73 | +6.063% | 5 | 265 | -3.312% |
| 2026-10-06 | 49.23 | 49.23 | 47.83 | 47.83 | -8.721% | 3 | 266 | +2.551% |
| 2026-10-05 | 52.40 | 52.40 | 52.40 | 52.40 | -10.809% | 2 | 265 | -6.393% |
| 2026-10-02 | 59.63 | 59.63 | 58.75 | 58.75 | -19.410% | 6 | 261 | -16.511% |
| 2026-10-01 | 70.50 | 72.90 | 70.50 | 72.90 | +17.335% | 2 | 261 | -32.716% |
| 2026-09-28 | 63.87 | 63.87 | 62.13 | 62.13 | -2.373% | 2 | 262 | -21.053% |
| 2026-09-23 | 62.92 | 63.64 | 62.92 | 63.64 | +6.191% | 2 | 262 | -22.926% |
| 2026-09-22 | 60.01 | 60.01 | 59.93 | 59.93 | -3.010% | 2 | 262 | -18.155% |
| 2026-09-21 | 62.17 | 62.17 | 61.30 | 61.79 | -19.481% | 5 | 260 | -20.618% |
| 2026-09-18 | 75.83 | 76.92 | 75.83 | 76.74 | +2.320% | 13 | 268 | -36.083% |
| 2026-09-17 | 75.05 | 75.05 | 75.00 | 75.00 | -23.156% | 13 | 277 | -34.600% |
| 2026-09-16 | 82.49 | 97.60 | 82.49 | 97.60 | +19.711% | 3 | 277 | -49.744% |
| 2026-09-14 | 86.70 | 86.70 | 81.53 | 81.53 | +2.618% | 3 | 278 | -39.838% |
| 2026-09-11 | 81.64 | 81.64 | 79.45 | 79.45 | -14.817% | 2 | 277 | -38.263% |
| 2026-09-10 | 93.15 | 93.27 | 93.12 | 93.27 | +23.848% | 19 | 262 | -47.411% |
| 2026-09-08 | 75.31 | 75.31 | 75.31 | 75.31 | +6.747% | 1 | 261 | -34.869% |
| 2026-09-03 | 75.75 | 75.75 | 70.55 | 70.55 | -13.361% | 3 | 261 | -30.475% |
| 2026-09-02 | 85.46 | 85.46 | 80.73 | 81.43 | -5.970% | 75 | 197 | -39.764% |
| 2026-09-01 | 86.90 | 86.90 | 82.23 | 86.60 | +0.174% | 45 | 174 | -43.360% |
| 2026-08-26 | 89.29 | 91.08 | 86.45 | 86.45 | -7.481% | 132 | 45 | -43.262% |
| 2026-08-24 | 93.49 | 93.49 | 93.44 | 93.44 | -3.141% | 2 | 46 | -47.506% |
| 2026-08-20 | 96.47 | 96.47 | 96.47 | 96.47 | +5.144% | 6 | 40 | -49.155% |
| 2026-08-17 | 91.82 | 91.82 | 91.65 | 91.75 | +1.180% | 17 | 37 | -46.540% |
| 2026-08-13 | 90.12 | 91.16 | 89.39 | 90.68 | -2.829% | 19 | 28 | -45.909% |
| 2026-08-12 | 95.05 | 95.05 | 93.26 | 93.32 | -6.474% | 9 | 30 | -47.439% |
| 2026-08-11 | 98.44 | 99.78 | 98.44 | 99.78 | +5.009% | 23 | 7 | -50.842% |
| 2026-08-10 | 97.89 | 97.89 | 95.01 | 95.02 | -7.207% | 10 | 2 | -48.379% |
| 2026-08-04 | 105.10 | 105.10 | 102.40 | 102.40 | 0.000% | 2 | 0 | -52.100% |