SPXW270129P07750000
SPX Weekly Jan 29 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
201.30USD-1.896%(-3.89)14Vol607OI
SPXW270129P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 203.80 | 203.80 | 200.20 | 201.30 | -1.896% | 14 | 597 | 0.000% |
| 2026-10-27 | 217.02 | 217.02 | 203.04 | 205.19 | -9.858% | 176 | 534 | -1.896% |
| 2026-10-26 | 240.04 | 240.04 | 225.68 | 227.63 | -10.308% | 76 | 483 | -11.567% |
| 2026-10-23 | 255.81 | 255.81 | 253.79 | 253.79 | +5.830% | 4 | 482 | -20.682% |
| 2026-10-22 | 221.44 | 243.15 | 218.11 | 239.81 | +25.693% | 31 | 461 | -16.059% |
| 2026-10-21 | 201.80 | 211.13 | 190.53 | 190.79 | -6.909% | 68 | 443 | +5.509% |
| 2026-10-20 | 203.63 | 211.50 | 203.63 | 204.95 | -4.430% | 116 | 438 | -1.781% |
| 2026-10-19 | 215.40 | 215.44 | 212.98 | 214.45 | -12.694% | 36 | 425 | -6.132% |
| 2026-10-16 | 199.03 | 257.50 | 198.73 | 245.63 | +24.458% | 40 | 420 | -18.047% |
| 2026-10-15 | 197.01 | 197.36 | 196.61 | 197.36 | -6.971% | 4 | 418 | +1.996% |
| 2026-10-14 | 194.70 | 222.00 | 194.70 | 212.15 | +19.447% | 49 | 404 | -5.114% |
| 2026-10-13 | 184.17 | 184.64 | 177.33 | 177.61 | -0.671% | 72 | 391 | +13.338% |
| 2026-10-12 | 178.96 | 178.96 | 178.81 | 178.81 | -1.133% | 40 | 391 | +12.578% |
| 2026-10-09 | 189.22 | 190.61 | 180.33 | 180.86 | -8.332% | 101 | 396 | +11.302% |
| 2026-10-08 | 216.11 | 216.11 | 197.30 | 197.30 | +5.593% | 23 | 388 | +2.027% |
| 2026-10-07 | 198.54 | 199.35 | 186.85 | 186.85 | +3.335% | 30 | 378 | +7.733% |
| 2026-10-06 | 182.49 | 182.49 | 177.27 | 180.82 | -11.743% | 80 | 343 | +11.326% |
| 2026-10-05 | 204.88 | 204.88 | 204.88 | 204.88 | -7.824% | 2 | 343 | -1.747% |
| 2026-10-02 | 221.82 | 228.21 | 215.52 | 222.27 | -13.142% | 65 | 294 | -9.434% |
| 2026-10-01 | 245.50 | 263.34 | 245.50 | 255.90 | +4.194% | 15 | 294 | -21.336% |
| 2026-09-29 | 246.46 | 246.46 | 245.60 | 245.60 | +2.436% | 2 | 284 | -18.037% |
| 2026-09-28 | 228.15 | 239.76 | 228.15 | 239.76 | +12.058% | 19 | 263 | -16.041% |
| 2026-09-25 | 235.70 | 235.70 | 213.96 | 213.96 | -7.095% | 5 | 261 | -5.917% |
| 2026-09-24 | 248.70 | 248.70 | 230.30 | 230.30 | +2.675% | 9 | 254 | -12.592% |
| 2026-09-23 | 217.34 | 224.30 | 217.28 | 224.30 | +8.567% | 7 | 252 | -10.254% |
| 2026-09-22 | 206.60 | 206.60 | 206.60 | 206.60 | -2.155% | 1 | 251 | -2.565% |
| 2026-09-21 | 216.80 | 216.80 | 210.80 | 211.15 | -26.521% | 20 | 231 | -4.665% |
| 2026-09-16 | 279.16 | 287.36 | 279.16 | 287.36 | -3.037% | 8 | 231 | -29.948% |
| 2026-09-15 | 292.95 | 298.52 | 292.95 | 296.36 | +0.871% | 108 | 208 | -32.076% |
| 2026-09-10 | 300.88 | 300.88 | 293.80 | 293.80 | +22.152% | 5 | 206 | -31.484% |
| 2026-09-04 | 233.71 | 240.52 | 232.96 | 240.52 | +3.628% | 10 | 208 | -16.306% |
| 2026-09-03 | 235.76 | 235.76 | 231.23 | 232.10 | -16.592% | 55 | 168 | -13.270% |
| 2026-09-01 | 278.27 | 278.27 | 278.27 | 278.27 | +16.807% | 1 | 168 | -27.660% |
| 2026-08-28 | 241.67 | 241.67 | 238.23 | 238.23 | -15.906% | 3 | 167 | -15.502% |
| 2026-08-24 | 285.43 | 285.43 | 283.29 | 283.29 | +2.857% | 5 | 170 | -28.942% |
| 2026-08-19 | 275.42 | 275.42 | 275.42 | 275.42 | +5.343% | 2 | 170 | -26.912% |
| 2026-08-17 | 261.95 | 262.35 | 261.45 | 261.45 | +0.299% | 23 | 157 | -23.006% |
| 2026-08-14 | 260.59 | 260.67 | 260.13 | 260.67 | -0.999% | 81 | 77 | -22.776% |
| 2026-08-13 | 257.97 | 263.30 | 257.97 | 263.30 | -4.119% | 13 | 66 | -23.547% |
| 2026-08-12 | 274.72 | 274.72 | 274.61 | 274.61 | +0.922% | 2 | 65 | -26.696% |
| 2026-08-11 | 272.10 | 272.10 | 272.10 | 272.10 | -0.018% | 1 | 64 | -26.020% |
| 2026-08-10 | 271.32 | 272.15 | 270.57 | 272.15 | -0.827% | 9 | 56 | -26.033% |
| 2026-08-07 | 274.42 | 274.42 | 274.42 | 274.42 | -1.564% | 2 | 54 | -26.645% |
| 2026-08-06 | 278.78 | 278.78 | 278.78 | 278.78 | -1.568% | 25 | 54 | -27.793% |
| 2026-08-05 | 277.23 | 283.24 | 276.92 | 283.22 | -0.204% | 58 | 25 | -28.925% |
| 2026-08-04 | 283.80 | 283.80 | 283.80 | 283.80 | 0.000% | 25 | 0 | -29.070% |