SPXW270129P07800000
SPX Weekly Jan 29 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
219.90USD-1.743%(-3.90)9Vol644OI
SPXW270129P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 219.80 | 222.10 | 217.93 | 219.90 | -1.743% | 9 | 624 | 0.000% |
| 2026-10-27 | 236.19 | 242.66 | 221.13 | 223.80 | -10.066% | 91 | 600 | -1.743% |
| 2026-10-26 | 237.20 | 248.85 | 237.20 | 248.85 | -9.768% | 3 | 600 | -11.634% |
| 2026-10-23 | 286.20 | 286.20 | 264.58 | 275.79 | +1.603% | 52 | 591 | -20.265% |
| 2026-10-22 | 239.70 | 271.44 | 236.34 | 271.44 | +30.200% | 19 | 586 | -18.988% |
| 2026-10-21 | 221.00 | 225.10 | 208.02 | 208.48 | -9.932% | 101 | 558 | +5.478% |
| 2026-10-20 | 227.85 | 231.47 | 227.85 | 231.47 | -0.571% | 17 | 565 | -4.998% |
| 2026-10-19 | 234.93 | 238.92 | 228.00 | 232.80 | -9.767% | 47 | 562 | -5.541% |
| 2026-10-16 | 268.05 | 268.05 | 258.00 | 258.00 | +7.236% | 7 | 558 | -14.767% |
| 2026-10-15 | 241.38 | 241.38 | 240.59 | 240.59 | +3.962% | 2 | 559 | -8.600% |
| 2026-10-14 | 213.45 | 238.68 | 213.45 | 231.42 | +19.203% | 12 | 554 | -4.978% |
| 2026-10-13 | 196.38 | 196.70 | 194.14 | 194.14 | -0.731% | 30 | 530 | +13.269% |
| 2026-10-12 | 195.47 | 197.33 | 192.50 | 195.57 | -0.189% | 16 | 515 | +12.441% |
| 2026-10-09 | 197.58 | 197.58 | 194.61 | 195.94 | -11.074% | 8 | 510 | +12.228% |
| 2026-10-08 | 220.34 | 220.34 | 220.34 | 220.34 | +7.535% | 2 | 510 | -0.200% |
| 2026-10-07 | 213.30 | 213.30 | 203.00 | 204.90 | +5.891% | 6 | 513 | +7.321% |
| 2026-10-06 | 202.50 | 202.50 | 193.30 | 193.50 | -9.979% | 53 | 505 | +13.643% |
| 2026-10-05 | 219.30 | 219.30 | 214.95 | 214.95 | -10.553% | 2 | 503 | +2.303% |
| 2026-10-02 | 235.27 | 242.38 | 234.21 | 240.31 | -10.389% | 26 | 496 | -8.493% |
| 2026-09-29 | 268.17 | 268.17 | 268.17 | 268.17 | +5.235% | 1 | 497 | -18.000% |
| 2026-09-24 | 268.97 | 268.97 | 248.60 | 254.83 | +4.786% | 7 | 495 | -13.707% |
| 2026-09-23 | 243.19 | 243.19 | 243.19 | 243.19 | +6.527% | 4 | 495 | -9.577% |
| 2026-09-21 | 228.26 | 228.29 | 228.26 | 228.29 | -23.372% | 2 | 495 | -3.675% |
| 2026-09-16 | 297.92 | 297.92 | 297.92 | 297.92 | -6.131% | 1 | 495 | -26.188% |
| 2026-09-15 | 317.38 | 317.38 | 317.38 | 317.38 | +12.618% | 1 | 495 | -30.714% |
| 2026-09-11 | 284.10 | 284.10 | 276.94 | 281.82 | -13.334% | 264 | 346 | -21.971% |
| 2026-09-10 | 325.18 | 325.18 | 325.18 | 325.18 | +7.800% | 1 | 345 | -32.376% |
| 2026-09-09 | 301.65 | 301.65 | 301.65 | 301.65 | +10.774% | 2 | 343 | -27.101% |
| 2026-09-08 | 272.31 | 272.31 | 272.31 | 272.31 | +3.031% | 1 | 343 | -19.246% |
| 2026-09-04 | 264.30 | 264.30 | 264.30 | 264.30 | +6.166% | 17 | 326 | -16.799% |
| 2026-09-03 | 251.18 | 251.18 | 248.95 | 248.95 | -17.855% | 2 | 325 | -11.669% |
| 2026-09-01 | 303.06 | 303.06 | 303.06 | 303.06 | +7.950% | 1 | 325 | -27.440% |
| 2026-08-31 | 280.74 | 280.74 | 280.74 | 280.74 | -8.402% | 301 | 24 | -21.671% |
| 2026-08-24 | 313.26 | 313.26 | 304.35 | 306.49 | +10.842% | 20 | 17 | -28.252% |
| 2026-08-14 | 275.60 | 276.51 | 275.60 | 276.51 | +1.341% | 12 | 5 | -20.473% |
| 2026-08-13 | 272.83 | 272.85 | 272.83 | 272.85 | -5.588% | 2 | 4 | -19.406% |
| 2026-08-12 | 289.37 | 289.90 | 287.71 | 289.00 | -0.983% | 8 | 1 | -23.910% |
| 2026-08-07 | 291.97 | 291.97 | 291.87 | 291.87 | 0.000% | 2 | 0 | -24.658% |