SPXW270129P07300000
SPX Weekly Jan 29 2027 7300.00 Put
optionOPRA
EODOct 27, 2026
102.70USD-9.579%(-10.88)3Vol2,373OI
SPXW270129P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 106.59 | 106.59 | 102.70 | 102.70 | -9.579% | 3 | 2,373 | 0.000% |
| 2026-10-26 | 118.30 | 118.30 | 113.58 | 113.58 | -12.611% | 2 | 2,374 | -9.579% |
| 2026-10-23 | 130.80 | 130.80 | 129.97 | 129.97 | +8.607% | 3 | 2,374 | -20.982% |
| 2026-10-22 | 124.08 | 124.08 | 116.98 | 119.67 | +16.004% | 4 | 2,373 | -14.181% |
| 2026-10-20 | 103.16 | 103.16 | 103.16 | 103.16 | -2.218% | 1 | 2,372 | -0.446% |
| 2026-10-19 | 108.55 | 108.55 | 105.50 | 105.50 | -15.836% | 2 | 2,372 | -2.654% |
| 2026-10-16 | 96.42 | 132.93 | 96.42 | 125.35 | +28.327% | 5 | 2,375 | -18.069% |
| 2026-10-15 | 102.61 | 102.61 | 97.68 | 97.68 | -11.881% | 4 | 2,376 | +5.139% |
| 2026-10-14 | 106.40 | 110.85 | 106.40 | 110.85 | +20.058% | 4 | 2,374 | -7.352% |
| 2026-10-13 | 92.33 | 92.33 | 92.33 | 92.33 | +1.551% | 1 | 2,373 | +11.231% |
| 2026-10-09 | 92.85 | 92.85 | 90.92 | 90.92 | -11.942% | 5 | 2,369 | +12.956% |
| 2026-10-08 | 103.25 | 103.25 | 103.25 | 103.25 | +6.312% | 3 | 2,371 | -0.533% |
| 2026-10-07 | 99.50 | 102.10 | 97.12 | 97.12 | +8.212% | 12 | 2,371 | +5.745% |
| 2026-10-06 | 93.12 | 93.13 | 89.75 | 89.75 | -10.160% | 12 | 2,367 | +14.429% |
| 2026-10-05 | 99.90 | 99.90 | 99.90 | 99.90 | -9.099% | 1 | 2,366 | +2.803% |
| 2026-10-02 | 109.90 | 109.90 | 109.90 | 109.90 | -18.351% | 1 | 2,366 | -6.551% |
| 2026-10-01 | 127.00 | 135.82 | 127.00 | 134.60 | +11.701% | 79 | 2,292 | -23.700% |
| 2026-09-28 | 118.10 | 120.50 | 118.10 | 120.50 | -1.472% | 16 | 2,292 | -14.772% |
| 2026-09-24 | 130.30 | 130.30 | 119.80 | 122.30 | +15.030% | 14 | 2,298 | -16.026% |
| 2026-09-22 | 109.00 | 109.00 | 106.32 | 106.32 | -5.004% | 6 | 2,296 | -3.405% |
| 2026-09-21 | 119.20 | 119.20 | 111.92 | 111.92 | -21.211% | 4 | 2,297 | -8.238% |
| 2026-09-17 | 141.24 | 143.35 | 140.47 | 142.05 | -15.295% | 7 | 2,296 | -27.702% |
| 2026-09-16 | 151.10 | 167.70 | 151.10 | 167.70 | +5.452% | 21 | 2,317 | -38.760% |
| 2026-09-15 | 150.31 | 159.68 | 150.31 | 159.03 | +3.219% | 24 | 2,337 | -35.421% |
| 2026-09-14 | 154.07 | 154.07 | 154.07 | 154.07 | +8.538% | 1 | 2,337 | -33.342% |
| 2026-09-11 | 143.35 | 143.35 | 140.16 | 141.95 | -14.601% | 11 | 2,338 | -27.651% |
| 2026-09-10 | 168.68 | 169.76 | 165.94 | 166.22 | +11.147% | 45 | 2,296 | -38.214% |
| 2026-09-09 | 149.55 | 149.55 | 149.55 | 149.55 | +18.128% | 4 | 2,300 | -31.327% |
| 2026-09-04 | 126.60 | 126.60 | 126.60 | 126.60 | +0.580% | 4 | 2,296 | -18.878% |
| 2026-09-03 | 135.19 | 135.19 | 125.70 | 125.87 | -11.184% | 11 | 2,289 | -18.408% |
| 2026-09-02 | 144.85 | 144.85 | 141.68 | 141.72 | -9.433% | 6 | 2,288 | -27.533% |
| 2026-09-01 | 154.30 | 156.48 | 145.94 | 156.48 | +7.843% | 2,257 | 229 | -34.369% |
| 2026-08-31 | 145.10 | 145.10 | 145.10 | 145.10 | +2.930% | 1 | 229 | -29.221% |
| 2026-08-27 | 140.97 | 140.97 | 140.97 | 140.97 | -12.020% | 7 | 228 | -27.148% |
| 2026-08-17 | 154.66 | 160.23 | 154.25 | 160.23 | +5.276% | 30 | 20 | -35.905% |
| 2026-08-14 | 152.20 | 152.20 | 152.20 | 152.20 | -0.601% | 1 | 19 | -32.523% |
| 2026-08-13 | 153.15 | 153.15 | 153.12 | 153.12 | -7.189% | 4 | 17 | -32.928% |
| 2026-08-11 | 164.98 | 164.98 | 164.98 | 164.98 | +2.568% | 11 | 14 | -37.750% |
| 2026-08-10 | 160.85 | 160.85 | 160.85 | 160.85 | -3.451% | 5 | 9 | -36.152% |
| 2026-08-05 | 167.10 | 167.10 | 166.60 | 166.60 | -7.818% | 2 | 8 | -38.355% |
| 2026-08-04 | 180.73 | 180.73 | 180.73 | 180.73 | -7.446% | 8 | 8 | -43.175% |
| 2026-08-03 | 195.27 | 195.27 | 195.27 | 195.27 | 0.000% | 8 | 0 | -47.406% |