SPXW270129P07000000
SPX Weekly Jan 29 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
56.48USD-17.306%(-11.82)14Vol2,984OI
SPXW270129P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.60 | 68.60 | 56.48 | 56.48 | -17.306% | 14 | 2,982 | 0.000% |
| 2026-10-27 | 66.60 | 68.30 | 66.60 | 68.30 | -10.132% | 11 | 2,972 | -17.306% |
| 2026-10-26 | 75.59 | 76.00 | 71.48 | 76.00 | -12.057% | 9 | 2,969 | -25.684% |
| 2026-10-23 | 93.34 | 93.34 | 86.42 | 86.42 | +9.434% | 35 | 3,013 | -34.645% |
| 2026-10-22 | 83.40 | 83.40 | 78.25 | 78.97 | +26.554% | 8 | 3,010 | -28.479% |
| 2026-10-21 | 67.18 | 67.18 | 62.40 | 62.40 | -10.959% | 6 | 3,015 | -9.487% |
| 2026-10-20 | 70.08 | 70.08 | 70.08 | 70.08 | -3.921% | 12 | 3,003 | -19.406% |
| 2026-10-19 | 73.24 | 75.28 | 72.94 | 72.94 | -14.800% | 4 | 3,002 | -22.566% |
| 2026-10-16 | 90.08 | 90.08 | 82.36 | 85.61 | +24.651% | 112 | 3,048 | -34.026% |
| 2026-10-15 | 80.25 | 80.25 | 68.68 | 68.68 | -4.412% | 2 | 3,048 | -17.764% |
| 2026-10-14 | 72.23 | 73.37 | 71.85 | 71.85 | +16.640% | 5 | 3,051 | -21.392% |
| 2026-10-13 | 61.50 | 61.60 | 61.50 | 61.60 | +0.818% | 2 | 3,056 | -8.312% |
| 2026-10-12 | 61.00 | 61.10 | 61.00 | 61.10 | -1.420% | 2 | 3,055 | -7.561% |
| 2026-10-09 | 62.95 | 62.95 | 61.80 | 61.98 | -13.653% | 11 | 3,054 | -8.874% |
| 2026-10-08 | 70.77 | 71.78 | 70.77 | 71.78 | +13.846% | 2 | 3,053 | -21.315% |
| 2026-10-07 | 67.21 | 67.21 | 63.05 | 63.05 | +3.023% | 14 | 3,066 | -10.420% |
| 2026-10-06 | 62.81 | 63.05 | 61.20 | 61.20 | -8.888% | 809 | 2,273 | -7.712% |
| 2026-10-05 | 70.13 | 71.15 | 67.17 | 67.17 | -11.409% | 20 | 2,268 | -15.915% |
| 2026-10-02 | 75.82 | 75.82 | 75.82 | 75.82 | -10.590% | 4 | 2,273 | -25.508% |
| 2026-10-01 | 86.60 | 93.20 | 84.80 | 84.80 | -1.590% | 14 | 2,259 | -33.396% |
| 2026-09-30 | 85.49 | 86.17 | 85.49 | 86.17 | +6.448% | 2 | 2,257 | -34.455% |
| 2026-09-29 | 80.05 | 80.95 | 80.05 | 80.95 | -2.352% | 20 | 2,269 | -30.229% |
| 2026-09-28 | 80.40 | 83.95 | 79.47 | 82.90 | +8.750% | 26 | 2,280 | -31.870% |
| 2026-09-25 | 84.97 | 84.97 | 75.80 | 76.23 | -6.409% | 52 | 2,233 | -25.908% |
| 2026-09-24 | 86.10 | 89.54 | 81.45 | 81.45 | +1.230% | 14 | 2,242 | -30.657% |
| 2026-09-23 | 79.50 | 80.87 | 77.85 | 80.46 | +7.109% | 7 | 2,245 | -29.804% |
| 2026-09-22 | 75.12 | 75.12 | 75.12 | 75.12 | -2.694% | 2 | 2,243 | -24.814% |
| 2026-09-21 | 81.60 | 81.60 | 77.20 | 77.20 | -15.922% | 2,038 | 239 | -26.839% |
| 2026-09-18 | 94.57 | 98.12 | 91.82 | 91.82 | -3.143% | 25 | 238 | -38.488% |
| 2026-09-17 | 96.44 | 99.34 | 94.80 | 94.80 | -8.671% | 55 | 218 | -40.422% |
| 2026-09-16 | 103.10 | 104.80 | 103.10 | 103.80 | -5.893% | 3 | 218 | -45.588% |
| 2026-09-15 | 105.90 | 111.24 | 105.90 | 110.30 | -0.244% | 3 | 216 | -48.794% |
| 2026-09-14 | 111.60 | 111.60 | 110.57 | 110.57 | +9.259% | 2 | 216 | -48.919% |
| 2026-09-11 | 101.20 | 101.20 | 101.20 | 101.20 | -12.901% | 1 | 216 | -44.190% |
| 2026-09-10 | 113.90 | 116.19 | 113.90 | 116.19 | +9.407% | 4 | 216 | -51.390% |
| 2026-09-09 | 104.00 | 106.20 | 104.00 | 106.20 | +9.598% | 20 | 214 | -46.817% |
| 2026-09-08 | 97.20 | 97.20 | 94.30 | 96.90 | +7.943% | 24 | 213 | -41.713% |
| 2026-09-04 | 87.90 | 89.77 | 87.90 | 89.77 | +1.435% | 3 | 215 | -37.084% |
| 2026-09-03 | 94.44 | 94.65 | 88.50 | 88.50 | -12.791% | 13 | 214 | -36.181% |
| 2026-09-02 | 101.48 | 101.48 | 101.48 | 101.48 | -1.380% | 44 | 170 | -44.344% |
| 2026-09-01 | 108.15 | 108.15 | 102.90 | 102.90 | +0.390% | 25 | 143 | -45.112% |
| 2026-08-31 | 104.47 | 104.92 | 102.04 | 102.50 | +2.377% | 111 | 33 | -44.898% |
| 2026-08-28 | 99.31 | 102.19 | 95.43 | 100.12 | +0.090% | 16 | 24 | -43.588% |
| 2026-08-27 | 105.04 | 105.04 | 99.95 | 100.03 | -7.517% | 6 | 20 | -43.537% |
| 2026-08-26 | 108.16 | 108.16 | 108.16 | 108.16 | -4.283% | 2 | 18 | -47.781% |
| 2026-08-25 | 113.00 | 113.00 | 113.00 | 113.00 | -1.542% | 1 | 18 | -50.018% |
| 2026-08-19 | 116.10 | 117.33 | 113.50 | 114.77 | +2.638% | 16 | 19 | -50.789% |
| 2026-08-17 | 111.82 | 111.82 | 111.82 | 111.82 | +0.170% | 1 | 17 | -49.490% |
| 2026-08-14 | 111.64 | 111.64 | 111.63 | 111.63 | -0.685% | 4 | 15 | -49.404% |
| 2026-08-13 | 111.20 | 112.40 | 110.90 | 112.40 | -5.586% | 4 | 14 | -49.751% |
| 2026-08-10 | 118.90 | 119.05 | 117.20 | 119.05 | -2.081% | 3 | 11 | -52.558% |
| 2026-08-07 | 121.58 | 121.58 | 121.58 | 121.58 | -2.031% | 1 | 10 | -53.545% |
| 2026-08-06 | 126.78 | 126.78 | 124.10 | 124.10 | +2.090% | 14 | 2 | -54.488% |
| 2026-08-05 | 121.56 | 121.56 | 121.56 | 121.56 | 0.000% | 2 | 0 | -53.537% |