SPXW270129P07600000
SPX Weekly Jan 29 2027 7600.00 Put
optionOPRA
EODOct 27, 2026
159.24USD-10.252%(-18.19)1Vol1,393OI
SPXW270129P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 159.24 | 159.24 | 159.24 | 159.24 | -10.252% | 1 | 695 | 0.000% |
| 2026-10-26 | 173.58 | 179.57 | 171.00 | 177.43 | -11.814% | 23 | 707 | -10.252% |
| 2026-10-23 | 194.40 | 202.77 | 192.56 | 201.20 | +5.645% | 23 | 712 | -20.855% |
| 2026-10-22 | 176.25 | 198.14 | 176.25 | 190.45 | +27.051% | 46 | 668 | -16.388% |
| 2026-10-21 | 151.89 | 151.89 | 147.13 | 149.90 | -8.598% | 9 | 664 | +6.231% |
| 2026-10-20 | 177.33 | 177.33 | 157.70 | 164.00 | -4.861% | 13 | 653 | -2.902% |
| 2026-10-19 | 169.66 | 172.38 | 162.43 | 172.38 | -9.692% | 13 | 644 | -7.623% |
| 2026-10-16 | 150.24 | 199.54 | 150.24 | 190.88 | +18.692% | 101 | 662 | -16.576% |
| 2026-10-15 | 165.52 | 165.56 | 160.82 | 160.82 | -2.397% | 50 | 641 | -0.982% |
| 2026-10-14 | 144.35 | 164.77 | 144.35 | 164.77 | +16.585% | 6 | 640 | -3.356% |
| 2026-10-13 | 141.72 | 143.43 | 141.33 | 141.33 | +0.220% | 8 | 635 | +12.672% |
| 2026-10-12 | 139.51 | 141.02 | 139.51 | 141.02 | -2.381% | 122 | 586 | +12.920% |
| 2026-10-09 | 146.87 | 146.87 | 144.46 | 144.46 | -8.754% | 2 | 585 | +10.231% |
| 2026-10-08 | 156.98 | 160.92 | 156.98 | 158.32 | +5.420% | 20 | 577 | +0.581% |
| 2026-10-07 | 157.49 | 158.03 | 150.18 | 150.18 | +7.425% | 12 | 575 | +6.033% |
| 2026-10-06 | 143.40 | 143.40 | 139.80 | 139.80 | -9.632% | 6 | 574 | +13.906% |
| 2026-10-05 | 157.80 | 157.80 | 153.20 | 154.70 | -11.937% | 63 | 580 | +2.935% |
| 2026-10-02 | 169.90 | 179.43 | 168.28 | 175.67 | -7.775% | 95 | 629 | -9.353% |
| 2026-10-01 | 208.79 | 209.69 | 190.48 | 190.48 | +6.855% | 105 | 659 | -16.401% |
| 2026-09-30 | 178.26 | 178.26 | 178.26 | 178.26 | -3.607% | 16 | 665 | -10.670% |
| 2026-09-29 | 184.93 | 184.93 | 184.93 | 184.93 | +8.190% | 1 | 664 | -13.892% |
| 2026-09-25 | 185.76 | 185.76 | 170.37 | 170.93 | -8.520% | 44 | 570 | -6.839% |
| 2026-09-24 | 183.85 | 187.05 | 183.72 | 186.85 | +2.227% | 88 | 533 | -14.777% |
| 2026-09-23 | 175.00 | 186.25 | 175.00 | 182.78 | +10.702% | 18 | 519 | -12.879% |
| 2026-09-22 | 168.36 | 168.36 | 165.11 | 165.11 | -1.977% | 19 | 523 | -3.555% |
| 2026-09-21 | 176.83 | 176.83 | 168.44 | 168.44 | -21.877% | 33 | 500 | -5.462% |
| 2026-09-18 | 215.61 | 215.61 | 215.61 | 215.61 | +3.030% | 1 | 500 | -26.144% |
| 2026-09-17 | 211.68 | 211.68 | 208.88 | 209.27 | -11.525% | 38 | 472 | -23.907% |
| 2026-09-15 | 236.88 | 236.88 | 236.04 | 236.53 | +4.706% | 76 | 416 | -32.677% |
| 2026-09-14 | 237.60 | 237.60 | 225.90 | 225.90 | +6.849% | 7 | 415 | -29.509% |
| 2026-09-11 | 211.42 | 211.42 | 211.42 | 211.42 | -13.505% | 1 | 414 | -24.681% |
| 2026-09-10 | 238.76 | 246.46 | 237.09 | 244.43 | +10.079% | 15 | 415 | -34.853% |
| 2026-09-09 | 218.14 | 229.83 | 218.14 | 222.05 | +18.616% | 19 | 378 | -28.286% |
| 2026-09-03 | 187.20 | 187.20 | 187.20 | 187.20 | -19.066% | 2 | 380 | -14.936% |
| 2026-09-01 | 231.30 | 231.30 | 231.30 | 231.30 | +10.765% | 15 | 366 | -31.154% |
| 2026-08-28 | 207.32 | 209.30 | 206.68 | 208.82 | -11.641% | 38 | 356 | -23.743% |
| 2026-08-24 | 240.60 | 240.60 | 234.72 | 236.33 | +1.473% | 10 | 362 | -32.620% |
| 2026-08-21 | 231.46 | 232.90 | 231.46 | 232.90 | -0.244% | 10 | 352 | -31.627% |
| 2026-08-20 | 233.47 | 233.47 | 233.47 | 233.47 | +2.683% | 1 | 351 | -31.794% |
| 2026-08-19 | 228.30 | 228.90 | 225.50 | 227.37 | -4.318% | 40 | 315 | -29.964% |
| 2026-08-18 | 237.03 | 238.70 | 236.24 | 237.63 | +5.491% | 173 | 194 | -32.988% |
| 2026-08-17 | 217.95 | 225.26 | 217.95 | 225.26 | +4.977% | 3 | 192 | -29.308% |
| 2026-08-13 | 214.58 | 214.58 | 214.58 | 214.58 | -6.676% | 1 | 193 | -25.790% |
| 2026-08-12 | 229.93 | 229.93 | 229.93 | 229.93 | -2.852% | 2 | 193 | -30.744% |
| 2026-08-11 | 233.50 | 236.68 | 232.75 | 236.68 | +2.277% | 6 | 188 | -32.719% |
| 2026-08-07 | 234.94 | 235.85 | 231.41 | 231.41 | -1.217% | 10 | 180 | -31.187% |
| 2026-08-05 | 234.26 | 234.26 | 234.26 | 234.26 | -8.018% | 170 | 10 | -32.024% |
| 2026-08-04 | 263.02 | 263.02 | 254.68 | 254.68 | -6.786% | 6 | 4 | -37.474% |
| 2026-08-03 | 273.22 | 273.22 | 273.22 | 273.22 | 0.000% | 4 | 0 | -41.717% |