SPXW261120P05400000
SPX Weekly Nov 20 2026 5400.00 Put
optionOPRA
EODOct 27, 2026
1.60USD-25.234%(-0.54)43Vol314OI
SPXW261120P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -25.234% | 43 | 271 | 0.000% |
| 2026-10-26 | 1.8000 | 2.1400 | 1.8000 | 2.1400 | -28.667% | 11 | 272 | -25.234% |
| 2026-10-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 8 | 265 | -46.667% |
| 2026-10-22 | 2.6700 | 3.1000 | 2.6700 | 3.1000 | +67.568% | 11 | 275 | -48.387% |
| 2026-10-21 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -28.846% | 82 | 255 | -13.514% |
| 2026-10-20 | 2.9600 | 2.9600 | 2.6000 | 2.6000 | -15.584% | 86 | 241 | -38.462% |
| 2026-10-19 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -43.486% | 5 | 246 | -48.052% |
| 2026-10-16 | 4.0300 | 5.6000 | 4.0300 | 5.4500 | +98.182% | 81 | 254 | -70.642% |
| 2026-10-14 | 2.0000 | 2.7500 | 2.0000 | 2.7500 | +37.500% | 39 | 251 | -41.818% |
| 2026-10-13 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -2.913% | 4 | 249 | -20.000% |
| 2026-10-12 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | -8.444% | 43 | 248 | -22.330% |
| 2026-10-09 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -13.127% | 6 | 243 | -28.889% |
| 2026-10-08 | 2.3500 | 2.5900 | 2.3500 | 2.5900 | +17.195% | 42 | 236 | -38.224% |
| 2026-10-07 | 2.5600 | 2.5600 | 2.2100 | 2.2100 | -1.778% | 59 | 242 | -27.602% |
| 2026-10-06 | 2.3500 | 2.3500 | 2.2000 | 2.2500 | -15.094% | 75 | 174 | -28.889% |
| 2026-10-05 | 2.5200 | 2.6500 | 2.4500 | 2.6500 | -17.188% | 80 | 143 | -39.623% |
| 2026-10-02 | 2.9500 | 3.2000 | 2.9500 | 3.2000 | -25.581% | 5 | 139 | -50.000% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +9.974% | 5 | 139 | -62.791% |
| 2026-09-28 | 3.6000 | 3.9100 | 3.6000 | 3.9100 | +0.256% | 42 | 99 | -59.079% |
| 2026-09-25 | 4.4000 | 4.4000 | 3.9000 | 3.9000 | -10.755% | 3 | 97 | -58.974% |
| 2026-09-21 | 4.4000 | 4.5000 | 4.3700 | 4.3700 | -20.545% | 60 | 40 | -63.387% |
| 2026-09-18 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -20.405% | 1 | 39 | -70.909% |
| 2026-09-16 | 6.9000 | 6.9100 | 6.9000 | 6.9100 | -9.079% | 2 | 38 | -76.845% |
| 2026-09-15 | 7.7000 | 7.7000 | 7.6000 | 7.6000 | +6.892% | 27 | 63 | -78.947% |
| 2026-09-14 | 8.0300 | 8.0300 | 7.1100 | 7.1100 | -21.000% | 18 | 59 | -77.496% |
| 2026-09-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +26.404% | 1 | 58 | -82.222% |
| 2026-09-08 | 6.6000 | 7.1200 | 6.6000 | 7.1200 | -24.255% | 24 | 38 | -77.528% |
| 2026-08-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -7.843% | 1 | 37 | -82.979% |
| 2026-08-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -24.444% | 2 | 36 | -84.314% |
| 2026-08-05 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.174% | 6 | 40 | -88.148% |
| 2026-08-04 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | -25.566% | 9 | 36 | -88.406% |
| 2026-07-31 | 18.5600 | 18.5600 | 18.5400 | 18.5400 | -8.670% | 15 | 21 | -91.370% |
| 2026-07-30 | 22.2900 | 22.8000 | 20.2000 | 20.3000 | -5.140% | 17 | 7 | -92.118% |
| 2026-07-22 | 21.3600 | 21.4000 | 21.3600 | 21.4000 | -9.207% | 2 | 7 | -92.523% |
| 2026-07-17 | 23.8700 | 23.8700 | 23.5700 | 23.5700 | +16.395% | 2 | 7 | -93.212% |
| 2026-07-16 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -0.735% | 3 | 5 | -92.099% |
| 2026-07-15 | 20.3000 | 20.4000 | 20.3000 | 20.4000 | -4.180% | 2 | 3 | -92.157% |
| 2026-07-13 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -5.294% | 2 | 2 | -92.485% |
| 2026-07-06 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -28.635% | 2 | 1 | -92.883% |
| 2026-06-24 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | 0.000% | 1 | 0 | -94.921% |