SPXW261120P04700000
SPX Weekly Nov 20 2026 4700.00 Put
optionOPRA
EODOct 28, 2026
0.37USD-32.727%(-0.18)18Vol554OI
SPXW261120P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.5000 | 0.5000 | 0.3500 | 0.3700 | -32.727% | 18 | 556 | 0.000% |
| 2026-10-27 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -57.692% | 257 | 345 | -32.727% |
| 2026-10-23 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | +75.676% | 4 | 345 | -71.538% |
| 2026-10-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -32.727% | 8 | 353 | -50.000% |
| 2026-10-20 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | -29.032% | 83 | 298 | -66.364% |
| 2026-10-19 | 1.3700 | 1.5500 | 1.3700 | 1.5500 | -48.333% | 31 | 328 | -76.129% |
| 2026-10-16 | 2.5800 | 3.0000 | 2.5800 | 3.0000 | +206.122% | 4 | 328 | -87.667% |
| 2026-10-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +6.522% | 5 | 333 | -62.245% |
| 2026-10-13 | 0.9000 | 0.9500 | 0.9000 | 0.9200 | -5.155% | 57 | 386 | -59.783% |
| 2026-10-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 10 | 396 | -61.856% |
| 2026-10-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -38.235% | 4 | 392 | -64.762% |
| 2026-10-01 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | +11.842% | 201 | 191 | -78.235% |
| 2026-09-30 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -15.556% | 21 | 206 | -75.658% |
| 2026-09-25 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | -26.531% | 35 | 186 | -79.444% |
| 2026-09-18 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -23.438% | 1 | 186 | -84.898% |
| 2026-09-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 20 | 167 | -88.438% |
| 2026-09-15 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +12.121% | 6 | 163 | -90.000% |
| 2026-09-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -23.963% | 75 | 88 | -88.788% |
| 2026-09-10 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +35.625% | 4 | 85 | -91.475% |
| 2026-09-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -37.255% | 1 | 85 | -88.438% |
| 2026-08-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 2 | 85 | -92.745% |
| 2026-08-24 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -3.636% | 4 | 86 | -93.019% |
| 2026-08-21 | 5.6000 | 5.6000 | 5.3000 | 5.5000 | -12.698% | 7 | 83 | -93.273% |
| 2026-08-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +14.545% | 3 | 83 | -94.127% |
| 2026-08-14 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | -5.172% | 21 | 82 | -93.273% |
| 2026-08-12 | 5.9800 | 5.9800 | 5.8000 | 5.8000 | -9.233% | 4 | 76 | -93.621% |
| 2026-08-11 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +1.752% | 15 | 61 | -94.210% |
| 2026-08-10 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -7.647% | 15 | 46 | -94.108% |
| 2026-08-07 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -13.376% | 15 | 31 | -94.559% |
| 2026-08-04 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -42.066% | 32 | 18 | -95.287% |
| 2026-07-17 | 13.9300 | 13.9300 | 13.5500 | 13.5500 | +12.076% | 8 | 12 | -97.269% |
| 2026-07-10 | 11.9300 | 12.0900 | 11.9300 | 12.0900 | -4.048% | 6 | 9 | -96.940% |
| 2026-07-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -7.625% | 2 | 9 | -97.063% |
| 2026-07-01 | 13.6200 | 13.6400 | 13.6200 | 13.6400 | -10.263% | 2 | 8 | -97.287% |
| 2026-06-30 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.131% | 2 | 8 | -97.566% |
| 2026-06-29 | 15.1700 | 15.2200 | 15.1700 | 15.2200 | -10.994% | 8 | 4 | -97.569% |
| 2026-06-18 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | 0.000% | 4 | 0 | -97.836% |