SPXW261120P05300000
SPX Weekly Nov 20 2026 5300.00 Put
optionOPRA
EODOct 27, 2026
1.50USD-3.226%(-0.05)19Vol287OI
SPXW261120P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.5500 | 1.5500 | 1.3500 | 1.5000 | -3.226% | 19 | 271 | 0.000% |
| 2026-10-26 | 1.7500 | 1.7500 | 1.5500 | 1.5500 | -46.735% | 41 | 252 | -3.226% |
| 2026-10-23 | 3.1100 | 3.1100 | 2.9100 | 2.9100 | +5.818% | 30 | 227 | -48.454% |
| 2026-10-22 | 2.0200 | 2.7500 | 2.0200 | 2.7500 | -5.172% | 36 | 211 | -45.455% |
| 2026-10-19 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -48.214% | 10 | 201 | -48.276% |
| 2026-10-16 | 2.0500 | 5.6000 | 2.0500 | 5.6000 | +124.000% | 102 | 133 | -73.214% |
| 2026-10-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 25 | 133 | -40.000% |
| 2026-10-14 | 2.2600 | 2.6000 | 2.2600 | 2.6000 | +9.705% | 20 | 114 | -42.308% |
| 2026-10-05 | 2.3000 | 2.3700 | 2.2600 | 2.3700 | -30.294% | 40 | 108 | -36.709% |
| 2026-09-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 109 | -55.882% |
| 2026-09-25 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -20.375% | 1 | 112 | -55.882% |
| 2026-09-24 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +12.368% | 2 | 110 | -64.871% |
| 2026-09-23 | 3.4000 | 3.9500 | 3.4000 | 3.8000 | -27.757% | 7 | 113 | -60.526% |
| 2026-09-17 | 5.3100 | 5.3100 | 5.2600 | 5.2600 | -34.250% | 20 | 99 | -71.483% |
| 2026-09-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 98 | -81.250% |
| 2026-08-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -10.714% | 6 | 92 | -80.000% |
| 2026-08-26 | 8.4000 | 8.4000 | 8.3000 | 8.4000 | -15.578% | 5 | 87 | -82.143% |
| 2026-08-17 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -17.083% | 1 | 87 | -84.925% |
| 2026-08-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -10.448% | 50 | 37 | -87.500% |
| 2026-08-04 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -27.568% | 25 | 13 | -88.806% |
| 2026-07-30 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -10.843% | 2 | 15 | -91.892% |
| 2026-07-20 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +2.217% | 3 | 12 | -92.771% |
| 2026-07-16 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +9.140% | 1 | 11 | -92.611% |
| 2026-07-15 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -8.329% | 2 | 10 | -91.935% |
| 2026-07-13 | 20.3400 | 20.3400 | 20.2900 | 20.2900 | -15.105% | 2 | 9 | -92.607% |
| 2026-07-08 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +11.787% | 2 | 7 | -93.724% |
| 2026-07-07 | 21.4200 | 21.4200 | 21.3800 | 21.3800 | -33.125% | 2 | 7 | -92.984% |
| 2026-06-24 | 30.7000 | 31.9700 | 30.7000 | 31.9700 | +4.820% | 4 | 4 | -95.308% |
| 2026-06-23 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +11.314% | 2 | 2 | -95.082% |
| 2026-06-22 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | 0.000% | 2 | 0 | -94.526% |