SPXW261120P03200000
SPX Weekly Nov 20 2026 3200.00 Put
optionOPRA
EODOct 28, 2026
0.10USD+42.857%(+0.03)6Vol1,498OI
SPXW261120P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 6 | 1,504 | 0.000% |
| 2026-10-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -53.333% | 1 | 1,505 | +42.857% |
| 2026-10-22 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +50.000% | 1,001 | 505 | -33.333% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 134 | 371 | 0.000% |
| 2026-10-20 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | -20.000% | 32 | 339 | -37.500% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -58.333% | 5 | 334 | -50.000% |
| 2026-10-16 | 0.2500 | 0.6600 | 0.2500 | 0.4800 | +380.000% | 131 | 327 | -79.167% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | -33.333% | 6 | 324 | 0.000% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 324 | -33.333% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -50.000% | 179 | 240 | -33.333% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 3 | 239 | -66.667% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -31.034% | 1 | 240 | -50.000% |
| 2026-09-25 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 5 | 240 | -65.517% |
| 2026-09-22 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | -14.286% | 12 | 246 | -66.667% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 4 | 246 | -71.429% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -7.500% | 7 | 239 | -72.973% |
| 2026-09-17 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -20.000% | 52 | 187 | -75.000% |
| 2026-09-16 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | -9.091% | 35 | 194 | -80.000% |
| 2026-09-15 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -26.667% | 10 | 184 | -81.818% |
| 2026-09-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +15.385% | 4 | 188 | -86.667% |
| 2026-09-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 188 | -84.615% |
| 2026-09-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -19.540% | 1 | 188 | -85.714% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | -3.333% | 7 | 193 | -88.506% |
| 2026-08-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 12 | 191 | -88.889% |
| 2026-08-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 2 | 191 | -88.889% |
| 2026-08-26 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -20.000% | 4 | 187 | -90.000% |
| 2026-08-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 2 | 185 | -92.000% |
| 2026-08-19 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 10 | 179 | -92.000% |
| 2026-08-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -21.212% | 2 | 177 | -92.308% |
| 2026-08-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 2 | 169 | -93.939% |
| 2026-08-07 | 1.6500 | 1.7500 | 1.6500 | 1.7000 | -8.108% | 5 | 165 | -94.118% |
| 2026-08-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 1 | 164 | -94.595% |
| 2026-08-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 3 | 164 | -95.000% |
| 2026-08-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.870% | 4 | 160 | -95.122% |
| 2026-08-03 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -8.000% | 3 | 158 | -95.652% |
| 2026-07-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -29.379% | 5 | 153 | -96.000% |
| 2026-07-29 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +20.000% | 4 | 149 | -97.175% |
| 2026-07-28 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | -14.986% | 6 | 146 | -96.610% |
| 2026-07-27 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -10.104% | 4 | 142 | -97.118% |
| 2026-07-23 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +15.569% | 4 | 138 | -97.409% |
| 2026-07-21 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.765% | 1 | 137 | -97.006% |
| 2026-07-20 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | -12.145% | 93 | 44 | -97.059% |
| 2026-07-17 | 3.9200 | 3.9200 | 3.8700 | 3.8700 | +29.000% | 4 | 44 | -97.416% |
| 2026-07-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.243% | 2 | 42 | -96.667% |
| 2026-07-13 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | +7.302% | 11 | 31 | -97.041% |
| 2026-07-10 | 3.1800 | 3.1900 | 3.1500 | 3.1500 | -16.000% | 8 | 29 | -96.825% |
| 2026-07-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.634% | 4 | 25 | -97.333% |
| 2026-07-07 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | -1.389% | 10 | 21 | -97.183% |
| 2026-07-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 1 | 20 | -97.222% |
| 2026-07-01 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | -26.606% | 36 | 2 | -97.500% |
| 2026-06-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.224% | 2 | 1 | -98.165% |
| 2026-06-18 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 1 | 0 | -97.959% |