SPXW261120P04600000
SPX Weekly Nov 20 2026 4600.00 Put
optionOPRA
EODOct 28, 2026
0.40USD-20.000%(-0.10)6Vol1,625OI
SPXW261120P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 6 | 1,625 | 0.000% |
| 2026-10-27 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | -18.033% | 86 | 1,676 | -20.000% |
| 2026-10-26 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | -46.957% | 16 | 1,662 | -34.426% |
| 2026-10-23 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | -6.504% | 3 | 1,659 | -65.217% |
| 2026-10-22 | 0.9000 | 1.2300 | 0.9000 | 1.2300 | +105.000% | 260 | 1,919 | -67.480% |
| 2026-10-21 | 0.6300 | 0.6500 | 0.5500 | 0.6000 | -40.000% | 37 | 1,934 | -33.333% |
| 2026-10-20 | 1.0000 | 1.1900 | 1.0000 | 1.0000 | -14.530% | 37 | 1,954 | -60.000% |
| 2026-10-19 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -51.250% | 10 | 1,954 | -65.812% |
| 2026-10-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +114.286% | 16 | 1,938 | -83.333% |
| 2026-10-15 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | -1.754% | 56 | 1,979 | -64.286% |
| 2026-10-14 | 0.9000 | 1.1500 | 0.9000 | 1.1400 | +40.741% | 108 | 1,983 | -64.912% |
| 2026-10-13 | 0.8100 | 0.8500 | 0.8000 | 0.8100 | -4.706% | 1,041 | 2,826 | -50.617% |
| 2026-10-12 | 0.8200 | 0.8600 | 0.8000 | 0.8500 | +3.659% | 244 | 2,911 | -52.941% |
| 2026-10-09 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | -24.771% | 30 | 2,921 | -51.220% |
| 2026-10-08 | 0.9000 | 1.0900 | 0.9000 | 1.0900 | +9.000% | 167 | 3,041 | -63.303% |
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 3,040 | -60.000% |
| 2026-10-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -34.641% | 45 | 3,085 | -60.000% |
| 2026-10-01 | 1.4000 | 1.5700 | 1.4000 | 1.5300 | +11.679% | 23 | 3,089 | -73.856% |
| 2026-09-30 | 1.2600 | 1.3700 | 1.2600 | 1.3700 | -8.667% | 63 | 3,128 | -70.803% |
| 2026-09-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 150 | 2,978 | -73.333% |
| 2026-09-28 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -7.186% | 32 | 3,006 | -74.194% |
| 2026-09-23 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | -1.765% | 654 | 2,584 | -76.048% |
| 2026-09-21 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -22.727% | 50 | 2,634 | -76.471% |
| 2026-09-18 | 2.2700 | 2.3500 | 2.1700 | 2.2000 | -7.173% | 1,642 | 993 | -81.818% |
| 2026-09-17 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -30.294% | 480 | 513 | -83.122% |
| 2026-09-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +12.211% | 2 | 513 | -88.235% |
| 2026-09-14 | 3.5000 | 3.5000 | 3.0200 | 3.0300 | +1.000% | 82 | 433 | -86.799% |
| 2026-09-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -21.053% | 10 | 423 | -86.667% |
| 2026-09-10 | 3.6700 | 3.8000 | 3.6700 | 3.8000 | +18.750% | 4 | 419 | -89.474% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.1800 | 3.2000 | +3.560% | 9 | 417 | -87.500% |
| 2026-09-08 | 2.9200 | 3.0900 | 2.9200 | 3.0900 | +4.746% | 72 | 345 | -87.055% |
| 2026-09-04 | 2.8800 | 2.9500 | 2.8000 | 2.9500 | -20.270% | 8 | 347 | -86.441% |
| 2026-08-31 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 4 | 344 | -89.189% |
| 2026-08-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.878% | 20 | 346 | -89.333% |
| 2026-08-27 | 3.9000 | 3.9000 | 3.6100 | 3.6100 | -24.792% | 8 | 343 | -88.920% |
| 2026-08-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.605% | 2 | 342 | -91.667% |
| 2026-08-20 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +6.200% | 4 | 342 | -92.467% |
| 2026-08-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.793% | 42 | 300 | -92.000% |
| 2026-08-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.520% | 15 | 300 | -93.103% |
| 2026-08-10 | 5.7800 | 5.7800 | 5.7700 | 5.7700 | -5.099% | 15 | 285 | -93.068% |
| 2026-08-07 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -5.296% | 15 | 270 | -93.421% |
| 2026-08-06 | 6.3900 | 6.4200 | 6.3900 | 6.4200 | -10.833% | 36 | 270 | -93.769% |
| 2026-08-04 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -10.000% | 15 | 255 | -94.444% |
| 2026-08-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -21.415% | 42 | 297 | -95.000% |
| 2026-07-30 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -17.969% | 15 | 297 | -96.071% |
| 2026-07-29 | 12.2500 | 12.4100 | 12.2500 | 12.4100 | +14.907% | 14 | 283 | -96.777% |
| 2026-07-28 | 11.1500 | 11.3000 | 10.8000 | 10.8000 | -9.244% | 20 | 283 | -96.296% |
| 2026-07-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.481% | 2 | 281 | -96.639% |
| 2026-07-17 | 12.5500 | 12.5900 | 12.5500 | 12.5900 | +11.219% | 2 | 281 | -96.823% |
| 2026-07-13 | 11.3000 | 11.3200 | 11.3000 | 11.3200 | -18.795% | 2 | 281 | -96.466% |
| 2026-06-29 | 14.8200 | 14.8200 | 13.9400 | 13.9400 | -12.875% | 4 | 279 | -97.131% |
| 2026-06-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -11.062% | 50 | 229 | -97.500% |
| 2026-06-24 | 17.0000 | 18.0000 | 17.0000 | 17.9900 | +3.749% | 213 | 97 | -97.777% |
| 2026-06-23 | 17.3700 | 17.3700 | 17.3400 | 17.3400 | +11.012% | 4 | 95 | -97.693% |
| 2026-06-22 | 15.6100 | 15.6200 | 15.6100 | 15.6200 | -1.139% | 2 | 94 | -97.439% |
| 2026-06-18 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -11.236% | 67 | 27 | -97.468% |
| 2026-06-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 0.000% | 27 | 0 | -97.753% |