SPXW261120P05200000
SPX Weekly Nov 20 2026 5200.00 Put
optionOPRA
EODOct 28, 2026
1.15USD-11.538%(-0.15)17Vol1,354OI
SPXW261120P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 17 | 1,337 | 0.000% |
| 2026-10-27 | 1.2200 | 1.3000 | 1.1800 | 1.3000 | -20.732% | 289 | 1,136 | -11.538% |
| 2026-10-26 | 1.5700 | 1.6400 | 1.4300 | 1.6400 | -39.259% | 233 | 1,121 | -29.878% |
| 2026-10-23 | 2.3500 | 2.9500 | 2.3500 | 2.7000 | +22.727% | 140 | 1,068 | -57.407% |
| 2026-10-22 | 1.8900 | 2.7200 | 1.8400 | 2.2000 | +60.584% | 449 | 1,126 | -47.727% |
| 2026-10-21 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | -31.841% | 25 | 1,141 | -16.058% |
| 2026-10-20 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | -22.692% | 25 | 1,162 | -42.786% |
| 2026-10-19 | 2.3000 | 2.6000 | 2.3000 | 2.6000 | -43.107% | 22 | 1,163 | -55.769% |
| 2026-10-16 | 4.3200 | 4.8600 | 4.3200 | 4.5700 | +147.027% | 4 | 1,162 | -74.836% |
| 2026-10-14 | 1.8200 | 1.8500 | 1.7600 | 1.8500 | +14.907% | 17 | 1,162 | -37.838% |
| 2026-10-13 | 1.6500 | 1.6600 | 1.6100 | 1.6100 | -5.294% | 552 | 646 | -28.571% |
| 2026-10-12 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | -17.073% | 522 | 251 | -32.353% |
| 2026-10-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -21.154% | 1 | 252 | -43.902% |
| 2026-09-30 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | -16.129% | 57 | 252 | -55.769% |
| 2026-09-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -20.513% | 50 | 212 | -62.903% |
| 2026-09-24 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | +11.429% | 4 | 208 | -70.513% |
| 2026-09-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.575% | 1 | 209 | -67.143% |
| 2026-09-21 | 3.7000 | 3.7000 | 3.4800 | 3.4800 | -23.851% | 20 | 218 | -66.954% |
| 2026-09-18 | 4.7000 | 4.7000 | 4.5700 | 4.5700 | -0.868% | 42 | 186 | -74.836% |
| 2026-09-17 | 4.8800 | 4.8800 | 4.6100 | 4.6100 | -21.197% | 28 | 159 | -75.054% |
| 2026-09-16 | 5.6000 | 5.8500 | 5.6000 | 5.8500 | -8.594% | 38 | 157 | -80.342% |
| 2026-09-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.571% | 1 | 158 | -82.031% |
| 2026-09-10 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +2.941% | 7 | 162 | -83.571% |
| 2026-08-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -20.000% | 2 | 162 | -83.088% |
| 2026-08-24 | 8.6000 | 8.6000 | 8.5000 | 8.5000 | -4.494% | 7 | 155 | -86.471% |
| 2026-08-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.947% | 1 | 154 | -87.079% |
| 2026-08-14 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -3.000% | 1 | 154 | -86.827% |
| 2026-08-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -18.699% | 6 | 148 | -87.222% |
| 2026-08-05 | 11.1000 | 11.1000 | 11.0700 | 11.0700 | -10.364% | 125 | 28 | -89.612% |
| 2026-08-04 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -6.439% | 3 | 28 | -90.688% |
| 2026-08-03 | 13.4500 | 13.4500 | 13.2000 | 13.2000 | -12.000% | 4 | 29 | -91.288% |
| 2026-07-31 | 15.2000 | 15.2000 | 15.0000 | 15.0000 | -11.243% | 5 | 30 | -92.333% |
| 2026-07-30 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -5.056% | 2 | 32 | -93.195% |
| 2026-07-28 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -18.349% | 3 | 29 | -93.539% |
| 2026-07-23 | 21.7600 | 21.8000 | 21.7600 | 21.8000 | +21.448% | 4 | 29 | -94.725% |
| 2026-07-21 | 18.5900 | 18.5900 | 17.9500 | 17.9500 | -5.177% | 11 | 32 | -93.593% |
| 2026-07-20 | 18.6500 | 18.9300 | 18.6500 | 18.9300 | -8.595% | 9 | 32 | -93.925% |
| 2026-07-17 | 20.8000 | 20.8000 | 20.1000 | 20.7100 | +21.824% | 7 | 28 | -94.447% |
| 2026-07-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.074% | 2 | 28 | -93.235% |
| 2026-07-10 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | -6.667% | 1 | 27 | -93.376% |
| 2026-07-09 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +0.324% | 5 | 22 | -93.817% |
| 2026-07-07 | 18.6000 | 18.6000 | 18.5400 | 18.5400 | -2.370% | 4 | 24 | -93.797% |
| 2026-07-06 | 19.4000 | 19.4000 | 18.9700 | 18.9900 | -5.240% | 14 | 16 | -93.944% |
| 2026-07-01 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | -17.361% | 2 | 17 | -94.261% |
| 2026-06-29 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -13.977% | 10 | 7 | -95.258% |
| 2026-06-23 | 27.8700 | 28.2200 | 27.7900 | 28.1900 | 0.000% | 14 | 0 | -95.921% |