SPXW261120P05500000
SPX Weekly Nov 20 2026 5500.00 Put
optionOPRA
EODOct 28, 2026
1.72USD-4.444%(-0.08)2Vol582OI
SPXW261120P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -4.444% | 2 | 580 | 0.000% |
| 2026-10-27 | 1.7900 | 1.8400 | 1.7900 | 1.8000 | -25.000% | 24 | 580 | -4.444% |
| 2026-10-26 | 2.2100 | 2.4000 | 2.0500 | 2.4000 | -33.518% | 7 | 581 | -28.333% |
| 2026-10-23 | 3.7000 | 3.8000 | 3.6100 | 3.6100 | +67.907% | 68 | 585 | -52.355% |
| 2026-10-21 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | -24.825% | 8 | 586 | -20.000% |
| 2026-10-20 | 2.9200 | 3.1600 | 2.8500 | 2.8600 | -22.703% | 131 | 462 | -39.860% |
| 2026-10-19 | 3.2900 | 3.7000 | 3.0900 | 3.7000 | -37.288% | 592 | 223 | -53.514% |
| 2026-10-16 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +96.667% | 4 | 223 | -70.847% |
| 2026-10-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +23.457% | 1 | 223 | -42.667% |
| 2026-10-12 | 2.3000 | 2.4300 | 2.3000 | 2.4300 | -3.571% | 50 | 223 | -29.218% |
| 2026-10-09 | 2.5500 | 2.5500 | 2.5200 | 2.5200 | -21.250% | 4 | 223 | -31.746% |
| 2026-10-08 | 2.6000 | 3.2000 | 2.6000 | 3.2000 | +10.345% | 42 | 213 | -46.250% |
| 2026-10-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +15.079% | 1 | 212 | -40.690% |
| 2026-10-06 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | -18.710% | 3 | 212 | -31.746% |
| 2026-10-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.824% | 46 | 166 | -44.516% |
| 2026-10-02 | 3.3600 | 3.5000 | 3.3600 | 3.4000 | -16.256% | 12 | 152 | -49.412% |
| 2026-10-01 | 4.1300 | 4.1300 | 4.0600 | 4.0600 | +1.500% | 12 | 140 | -57.635% |
| 2026-09-29 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | -6.977% | 4 | 138 | -57.000% |
| 2026-09-25 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -19.476% | 16 | 123 | -60.000% |
| 2026-09-24 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +27.143% | 5 | 127 | -67.790% |
| 2026-09-22 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | -12.500% | 5 | 124 | -59.048% |
| 2026-09-21 | 5.2000 | 5.2000 | 4.8000 | 4.8000 | -23.810% | 2 | 124 | -64.167% |
| 2026-09-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -35.052% | 1 | 124 | -72.698% |
| 2026-09-16 | 7.7400 | 9.7000 | 7.6500 | 9.7000 | +8.989% | 27 | 126 | -82.268% |
| 2026-09-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +13.376% | 2 | 128 | -80.674% |
| 2026-09-14 | 8.0100 | 8.0100 | 7.8500 | 7.8500 | -0.633% | 35 | 115 | -78.089% |
| 2026-09-11 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | -19.305% | 11 | 105 | -78.228% |
| 2026-09-10 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +10.000% | 1 | 106 | -82.431% |
| 2026-09-02 | 8.9000 | 9.0000 | 8.9000 | 8.9000 | -13.592% | 10 | 96 | -80.674% |
| 2026-09-01 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | +24.096% | 4 | 92 | -83.301% |
| 2026-08-28 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | -21.698% | 2 | 92 | -79.277% |
| 2026-08-25 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.854% | 2 | 91 | -83.774% |
| 2026-08-24 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -4.370% | 10 | 81 | -84.886% |
| 2026-08-21 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -5.556% | 6 | 85 | -85.546% |
| 2026-08-20 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +5.882% | 4 | 85 | -86.349% |
| 2026-08-19 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.252% | 5 | 85 | -85.546% |
| 2026-08-17 | 12.0000 | 12.3000 | 12.0000 | 12.3000 | +6.678% | 45 | 41 | -86.016% |
| 2026-08-14 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -11.034% | 1 | 40 | -85.082% |
| 2026-08-10 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -8.732% | 5 | 35 | -86.728% |
| 2026-08-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -2.740% | 1 | 35 | -87.887% |
| 2026-08-05 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -2.667% | 6 | 41 | -88.219% |
| 2026-08-04 | 15.6000 | 15.6000 | 15.0000 | 15.0000 | -24.623% | 18 | 32 | -88.533% |
| 2026-07-31 | 19.8100 | 19.9000 | 19.5100 | 19.9000 | -22.868% | 21 | 11 | -91.357% |
| 2026-07-29 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -2.642% | 1 | 12 | -93.333% |
| 2026-07-24 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -3.986% | 2 | 10 | -93.509% |
| 2026-07-23 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +12.241% | 5 | 10 | -93.768% |
| 2026-07-21 | 24.2100 | 24.5900 | 24.2100 | 24.5900 | +6.404% | 2 | 10 | -93.005% |
| 2026-07-10 | 23.1100 | 23.1100 | 23.1100 | 23.1100 | -10.772% | 1 | 8 | -92.557% |
| 2026-07-08 | 25.5700 | 25.9000 | 25.5300 | 25.9000 | +4.016% | 3 | 7 | -93.359% |
| 2026-07-06 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -7.675% | 2 | 8 | -93.092% |
| 2026-07-02 | 26.9700 | 26.9700 | 26.9700 | 26.9700 | +3.175% | 1 | 7 | -93.623% |
| 2026-07-01 | 26.1400 | 26.1400 | 26.1000 | 26.1400 | -11.209% | 4 | 5 | -93.420% |
| 2026-06-29 | 29.4400 | 29.4400 | 29.4400 | 29.4400 | -21.451% | 2 | 6 | -94.158% |
| 2026-06-24 | 36.3500 | 37.4800 | 33.8500 | 37.4800 | +14.268% | 6 | 2 | -95.411% |
| 2026-06-18 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | 0.000% | 1 | 0 | -94.756% |