SPXW261120P05600000
SPX Weekly Nov 20 2026 5600.00 Put
optionOPRA
EODOct 28, 2026
1.85USD-11.905%(-0.25)36Vol1,137OI
SPXW261120P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -11.905% | 36 | 1,108 | 0.000% |
| 2026-10-27 | 2.1500 | 2.1500 | 2.0300 | 2.1000 | -27.586% | 14 | 1,080 | -11.905% |
| 2026-10-26 | 2.6500 | 2.9000 | 2.3500 | 2.9000 | -28.922% | 34 | 1,056 | -36.207% |
| 2026-10-23 | 4.3000 | 4.5500 | 3.5800 | 4.0800 | +7.087% | 701 | 610 | -54.657% |
| 2026-10-22 | 3.0700 | 3.9700 | 3.0700 | 3.8100 | +58.750% | 13 | 611 | -51.444% |
| 2026-10-21 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | -25.000% | 23 | 598 | -22.917% |
| 2026-10-20 | 3.7000 | 3.7000 | 3.2000 | 3.2000 | -13.279% | 50 | 589 | -42.188% |
| 2026-10-19 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -47.286% | 1 | 591 | -49.864% |
| 2026-10-16 | 2.9500 | 7.0000 | 2.9500 | 7.0000 | +105.882% | 20 | 622 | -73.571% |
| 2026-10-15 | 3.8000 | 3.8000 | 3.4000 | 3.4000 | +31.783% | 20 | 608 | -45.588% |
| 2026-10-13 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -2.642% | 9 | 599 | -28.295% |
| 2026-10-12 | 2.6100 | 2.7000 | 2.6000 | 2.6500 | -4.676% | 367 | 627 | -30.189% |
| 2026-10-09 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | -10.323% | 13 | 617 | -33.453% |
| 2026-10-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.111% | 2 | 617 | -40.323% |
| 2026-10-06 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -15.455% | 1 | 618 | -33.692% |
| 2026-10-05 | 3.3000 | 3.3000 | 3.0400 | 3.3000 | -14.508% | 362 | 823 | -43.939% |
| 2026-10-02 | 3.8000 | 4.0100 | 3.8000 | 3.8600 | -17.167% | 351 | 535 | -52.073% |
| 2026-10-01 | 4.9000 | 4.9000 | 4.6600 | 4.6600 | -3.918% | 22 | 525 | -60.300% |
| 2026-09-28 | 4.8600 | 5.4400 | 4.8100 | 4.8500 | -2.020% | 39 | 510 | -61.856% |
| 2026-09-25 | 5.1000 | 5.4300 | 4.9500 | 4.9500 | -1.980% | 300 | 224 | -62.626% |
| 2026-09-22 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -6.481% | 11 | 234 | -63.366% |
| 2026-09-21 | 5.7000 | 5.7000 | 5.4000 | 5.4000 | -22.414% | 12 | 233 | -65.741% |
| 2026-09-18 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -4.658% | 1 | 233 | -73.420% |
| 2026-09-17 | 7.1000 | 7.3000 | 7.1000 | 7.3000 | -23.958% | 11 | 230 | -74.658% |
| 2026-09-16 | 8.6600 | 9.7000 | 8.6100 | 9.6000 | +2.128% | 57 | 238 | -80.729% |
| 2026-09-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -3.292% | 4 | 236 | -80.319% |
| 2026-09-14 | 10.0000 | 10.0000 | 9.7200 | 9.7200 | +9.213% | 12 | 224 | -80.967% |
| 2026-09-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -19.820% | 54 | 265 | -79.213% |
| 2026-09-10 | 10.4000 | 11.2000 | 10.4000 | 11.1000 | +40.506% | 15 | 261 | -83.333% |
| 2026-09-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 1 | 260 | -76.582% |
| 2026-09-03 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -28.070% | 11 | 249 | -77.439% |
| 2026-09-01 | 11.5000 | 11.6000 | 11.4000 | 11.4000 | +15.152% | 11 | 241 | -83.772% |
| 2026-08-31 | 10.3000 | 10.3000 | 9.7000 | 9.9000 | -1.980% | 18 | 234 | -81.313% |
| 2026-08-28 | 9.5000 | 10.1000 | 9.5000 | 10.1000 | -24.060% | 18 | 222 | -81.683% |
| 2026-08-19 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.627% | 5 | 219 | -86.090% |
| 2026-08-17 | 13.3000 | 13.5200 | 13.3000 | 13.5200 | -6.759% | 18 | 219 | -86.317% |
| 2026-08-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.346% | 15 | 234 | -87.241% |
| 2026-08-10 | 14.6000 | 14.6000 | 14.4500 | 14.4500 | -11.350% | 11 | 234 | -87.197% |
| 2026-08-05 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -2.570% | 1 | 234 | -88.650% |
| 2026-08-04 | 17.7000 | 17.7000 | 16.5000 | 16.7300 | -12.546% | 88 | 160 | -88.942% |
| 2026-08-03 | 20.4200 | 20.5200 | 19.1300 | 19.1300 | -27.811% | 36 | 138 | -90.329% |
| 2026-07-31 | 23.5000 | 26.5000 | 23.5000 | 26.5000 | +12.288% | 13 | 126 | -93.019% |
| 2026-07-30 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -19.864% | 3 | 123 | -92.161% |
| 2026-07-29 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | +15.717% | 2 | 123 | -93.718% |
| 2026-07-28 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -17.101% | 1 | 123 | -92.731% |
| 2026-07-23 | 29.9000 | 30.7000 | 29.9000 | 30.7000 | +20.392% | 120 | 6 | -93.974% |
| 2026-07-21 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -3.042% | 2 | 4 | -92.745% |
| 2026-07-07 | 26.2300 | 26.3000 | 26.2300 | 26.3000 | -12.040% | 4 | 2 | -92.966% |
| 2026-06-30 | 30.2400 | 30.2400 | 29.9000 | 29.9000 | 0.000% | 4 | 0 | -93.813% |