SPXW270129P07700000
SPX Weekly Jan 29 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
184.10USD-1.567%(-2.93)9Vol511OI
SPXW270129P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 183.78 | 186.60 | 181.98 | 184.10 | -1.567% | 9 | 502 | 0.000% |
| 2026-10-27 | 196.22 | 206.90 | 186.08 | 187.03 | -9.739% | 88 | 475 | -1.567% |
| 2026-10-26 | 216.74 | 216.74 | 199.80 | 207.21 | -12.688% | 170 | 390 | -11.153% |
| 2026-10-23 | 236.32 | 245.00 | 224.20 | 237.32 | +6.374% | 42 | 385 | -22.425% |
| 2026-10-22 | 203.48 | 232.70 | 203.48 | 223.10 | +26.826% | 10 | 383 | -17.481% |
| 2026-10-21 | 185.66 | 190.77 | 173.34 | 175.91 | -8.079% | 27 | 376 | +4.656% |
| 2026-10-20 | 210.93 | 210.93 | 182.99 | 191.37 | -2.947% | 16 | 370 | -3.799% |
| 2026-10-19 | 198.46 | 203.20 | 197.18 | 197.18 | -13.366% | 7 | 365 | -6.634% |
| 2026-10-16 | 177.34 | 227.60 | 177.34 | 227.60 | +17.684% | 18 | 357 | -19.112% |
| 2026-10-15 | 208.00 | 216.00 | 192.80 | 193.40 | -5.196% | 56 | 378 | -4.809% |
| 2026-10-14 | 203.90 | 204.50 | 203.90 | 204.00 | +24.687% | 15 | 421 | -9.755% |
| 2026-10-13 | 166.72 | 168.00 | 163.16 | 163.61 | -1.812% | 78 | 365 | +12.524% |
| 2026-10-09 | 176.77 | 176.77 | 166.00 | 166.63 | -8.142% | 28 | 369 | +10.484% |
| 2026-10-08 | 181.40 | 181.40 | 181.40 | 181.40 | +2.980% | 1 | 368 | +1.488% |
| 2026-10-07 | 180.97 | 183.65 | 176.15 | 176.15 | +6.693% | 5 | 364 | +4.513% |
| 2026-10-06 | 167.35 | 168.10 | 163.18 | 165.10 | -9.717% | 62 | 408 | +11.508% |
| 2026-10-05 | 196.41 | 196.41 | 179.00 | 182.87 | -10.752% | 46 | 392 | +0.673% |
| 2026-10-02 | 205.96 | 211.77 | 196.65 | 204.90 | -7.807% | 81 | 383 | -10.151% |
| 2026-10-01 | 242.82 | 249.99 | 222.25 | 222.25 | +4.549% | 19 | 369 | -17.165% |
| 2026-09-30 | 209.63 | 212.58 | 205.00 | 212.58 | -1.656% | 63 | 312 | -13.397% |
| 2026-09-29 | 216.16 | 216.16 | 216.16 | 216.16 | -2.035% | 1 | 309 | -14.832% |
| 2026-09-28 | 214.07 | 221.60 | 214.07 | 220.65 | +11.575% | 10 | 299 | -16.565% |
| 2026-09-25 | 208.40 | 208.40 | 197.53 | 197.76 | -8.992% | 30 | 283 | -6.907% |
| 2026-09-24 | 226.53 | 232.60 | 214.15 | 217.30 | +1.447% | 15 | 281 | -15.278% |
| 2026-09-23 | 202.50 | 214.20 | 202.50 | 214.20 | +10.492% | 3 | 280 | -14.052% |
| 2026-09-22 | 193.17 | 193.86 | 193.17 | 193.86 | -1.258% | 3 | 281 | -5.035% |
| 2026-09-21 | 213.65 | 213.65 | 196.14 | 196.33 | -18.637% | 91 | 229 | -6.229% |
| 2026-09-18 | 241.30 | 241.30 | 241.30 | 241.30 | -0.041% | 1 | 228 | -23.705% |
| 2026-09-17 | 241.40 | 241.40 | 241.40 | 241.40 | -21.712% | 5 | 225 | -23.737% |
| 2026-09-16 | 258.07 | 308.35 | 258.07 | 308.35 | +12.528% | 6 | 222 | -40.295% |
| 2026-09-15 | 272.83 | 274.02 | 271.59 | 274.02 | -3.521% | 8 | 214 | -32.815% |
| 2026-09-10 | 280.38 | 285.22 | 274.03 | 284.02 | +20.093% | 9 | 213 | -35.181% |
| 2026-09-08 | 236.50 | 236.50 | 236.50 | 236.50 | +9.046% | 1 | 212 | -22.156% |
| 2026-09-04 | 216.88 | 216.88 | 216.88 | 216.88 | +0.865% | 2 | 210 | -15.114% |
| 2026-09-03 | 234.10 | 234.10 | 215.02 | 215.02 | -11.859% | 5 | 210 | -14.380% |
| 2026-09-02 | 243.95 | 243.95 | 243.95 | 243.95 | -5.556% | 1 | 209 | -24.534% |
| 2026-09-01 | 258.30 | 258.30 | 258.30 | 258.30 | +5.304% | 2 | 209 | -28.726% |
| 2026-08-31 | 247.80 | 247.80 | 245.29 | 245.29 | +1.937% | 4 | 207 | -24.946% |
| 2026-08-27 | 234.54 | 241.76 | 234.54 | 240.63 | -5.361% | 17 | 208 | -23.492% |
| 2026-08-26 | 254.26 | 254.26 | 254.26 | 254.26 | -3.737% | 10 | 218 | -27.594% |
| 2026-08-21 | 264.13 | 264.13 | 264.13 | 264.13 | -2.131% | 13 | 205 | -30.299% |
| 2026-08-20 | 264.98 | 269.88 | 264.23 | 269.88 | +6.883% | 3 | 204 | -31.784% |
| 2026-08-19 | 258.88 | 261.20 | 252.50 | 252.50 | -5.833% | 4 | 201 | -27.089% |
| 2026-08-18 | 268.14 | 268.14 | 268.14 | 268.14 | +5.500% | 42 | 159 | -31.342% |
| 2026-08-17 | 254.16 | 254.16 | 254.16 | 254.16 | +4.800% | 2 | 158 | -27.565% |
| 2026-08-14 | 242.52 | 242.52 | 242.52 | 242.52 | -4.834% | 4 | 154 | -24.089% |
| 2026-08-12 | 258.80 | 258.91 | 254.84 | 254.84 | -3.316% | 40 | 134 | -27.759% |
| 2026-08-11 | 260.42 | 263.58 | 256.08 | 263.58 | +1.855% | 14 | 123 | -30.154% |
| 2026-08-07 | 262.30 | 263.05 | 257.76 | 258.78 | -4.365% | 79 | 109 | -28.858% |
| 2026-08-06 | 270.59 | 270.59 | 270.59 | 270.59 | +2.956% | 65 | 54 | -31.963% |
| 2026-08-05 | 262.90 | 266.10 | 260.98 | 262.82 | -2.739% | 65 | 15 | -29.952% |
| 2026-08-04 | 277.61 | 277.61 | 270.22 | 270.22 | -13.244% | 14 | 2 | -31.870% |
| 2026-08-03 | 315.57 | 315.57 | 311.47 | 311.47 | 0.000% | 2 | 0 | -40.893% |