SPXW261120P05000000
SPX Weekly Nov 20 2026 5000.00 Put
optionOPRA
EODOct 28, 2026
0.70USD-17.647%(-0.15)360Vol2,706OI
SPXW261120P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | -17.647% | 360 | 2,706 | 0.000% |
| 2026-10-27 | 0.8700 | 0.9600 | 0.8500 | 0.8500 | -27.966% | 143 | 2,845 | -17.647% |
| 2026-10-26 | 1.1700 | 1.1800 | 1.0000 | 1.1800 | -43.810% | 158 | 2,810 | -40.678% |
| 2026-10-23 | 2.0200 | 2.2000 | 1.9600 | 2.1000 | +28.834% | 100 | 2,839 | -66.667% |
| 2026-10-22 | 1.5700 | 2.1900 | 1.5700 | 1.6300 | +58.252% | 243 | 3,005 | -57.055% |
| 2026-10-21 | 1.2000 | 1.2000 | 1.0300 | 1.0300 | -37.952% | 17 | 2,998 | -32.039% |
| 2026-10-20 | 1.7700 | 1.7900 | 1.6600 | 1.6600 | -18.227% | 360 | 2,638 | -57.831% |
| 2026-10-19 | 2.0400 | 2.0500 | 2.0300 | 2.0300 | -41.499% | 66 | 2,578 | -65.517% |
| 2026-10-16 | 1.4500 | 3.4700 | 1.4500 | 3.4700 | +77.949% | 289 | 2,306 | -79.827% |
| 2026-10-15 | 2.0200 | 2.0200 | 1.9000 | 1.9500 | +44.444% | 61 | 2,275 | -64.103% |
| 2026-10-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 10 | 2,275 | -48.148% |
| 2026-10-12 | 1.3300 | 1.3600 | 1.2500 | 1.3000 | -6.475% | 582 | 2,166 | -46.154% |
| 2026-10-09 | 1.4000 | 1.5000 | 1.3500 | 1.3900 | -13.125% | 1,182 | 1,095 | -49.640% |
| 2026-10-08 | 1.5000 | 1.8100 | 1.4900 | 1.6000 | +14.286% | 154 | 1,249 | -56.250% |
| 2026-10-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 61 | 1,205 | -50.000% |
| 2026-10-06 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | -12.500% | 39 | 1,205 | -50.000% |
| 2026-10-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -18.367% | 2 | 1,206 | -56.250% |
| 2026-10-02 | 1.8000 | 1.9600 | 1.8000 | 1.9600 | -10.909% | 222 | 1,005 | -64.286% |
| 2026-10-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.569% | 15 | 1,005 | -68.182% |
| 2026-09-28 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +0.820% | 1 | 1,004 | -71.545% |
| 2026-09-25 | 2.6500 | 2.6500 | 2.4200 | 2.4400 | -14.386% | 450 | 567 | -71.311% |
| 2026-09-24 | 3.0700 | 3.1000 | 2.7200 | 2.8500 | +1.786% | 11 | 559 | -75.439% |
| 2026-09-23 | 2.4500 | 2.8000 | 2.4500 | 2.8000 | +16.667% | 5 | 557 | -75.000% |
| 2026-09-22 | 2.5500 | 2.5500 | 2.3700 | 2.4000 | -12.727% | 272 | 291 | -70.833% |
| 2026-09-21 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | -24.658% | 7 | 286 | -74.545% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.6500 | 3.6500 | -27.000% | 46 | 241 | -80.822% |
| 2026-09-16 | 4.5000 | 5.0000 | 4.5000 | 5.0000 | 0.000% | 3 | 239 | -86.000% |
| 2026-09-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 2 | 237 | -86.000% |
| 2026-09-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.511% | 1 | 237 | -86.275% |
| 2026-09-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -18.966% | 1 | 237 | -85.106% |
| 2026-09-10 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +34.884% | 40 | 197 | -87.931% |
| 2026-09-04 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -31.746% | 1 | 196 | -83.721% |
| 2026-09-01 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +12.500% | 4 | 192 | -88.889% |
| 2026-08-31 | 5.6100 | 5.6100 | 5.6000 | 5.6000 | -32.530% | 2 | 191 | -87.500% |
| 2026-08-10 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -6.426% | 5 | 193 | -91.566% |
| 2026-08-07 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -14.300% | 15 | 180 | -92.108% |
| 2026-08-04 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -38.024% | 2 | 181 | -93.237% |
| 2026-07-27 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +9.868% | 1 | 180 | -95.808% |
| 2026-07-21 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -15.084% | 50 | 130 | -95.395% |
| 2026-07-17 | 16.9300 | 17.9000 | 16.9300 | 17.9000 | +23.363% | 5 | 130 | -96.089% |
| 2026-07-16 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -3.008% | 2 | 128 | -95.176% |
| 2026-07-13 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -0.267% | 4 | 124 | -95.321% |
| 2026-07-10 | 15.2700 | 15.2800 | 15.0000 | 15.0000 | -17.582% | 5 | 122 | -95.333% |
| 2026-07-02 | 17.5900 | 18.2000 | 17.5900 | 18.2000 | -16.475% | 4 | 120 | -96.154% |
| 2026-06-25 | 21.8400 | 21.8400 | 21.7900 | 21.7900 | +0.138% | 120 | 120 | -96.788% |
| 2026-06-22 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | 0.000% | 120 | 0 | -96.783% |