SPXW261120P05700000
SPX Weekly Nov 20 2026 5700.00 Put
optionOPRA
EODOct 28, 2026
1.91USD-18.723%(-0.44)121Vol573OI
SPXW261120P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.3000 | 2.3000 | 1.9100 | 1.9100 | -18.723% | 121 | 494 | 0.000% |
| 2026-10-27 | 2.5000 | 2.5000 | 2.3000 | 2.3500 | -25.633% | 223 | 599 | -18.723% |
| 2026-10-26 | 3.2000 | 3.2000 | 2.7000 | 3.1600 | -30.549% | 28 | 599 | -39.557% |
| 2026-10-23 | 5.0000 | 5.3700 | 4.3000 | 4.5500 | -1.087% | 238 | 395 | -58.022% |
| 2026-10-22 | 4.0000 | 4.6000 | 4.0000 | 4.6000 | +73.585% | 59 | 348 | -58.478% |
| 2026-10-21 | 2.9000 | 2.9000 | 2.6500 | 2.6500 | -27.397% | 41 | 322 | -27.925% |
| 2026-10-20 | 3.9000 | 3.9000 | 3.5800 | 3.6500 | -22.340% | 23 | 338 | -47.671% |
| 2026-10-19 | 4.0000 | 4.7000 | 4.0000 | 4.7000 | -11.985% | 69 | 292 | -59.362% |
| 2026-10-16 | 5.2400 | 5.3400 | 5.2400 | 5.3400 | +84.138% | 10 | 282 | -64.232% |
| 2026-10-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.685% | 1 | 282 | -34.138% |
| 2026-10-12 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.871% | 5 | 282 | -35.906% |
| 2026-10-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 13 | 280 | -38.387% |
| 2026-10-08 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | +12.903% | 2 | 280 | -45.429% |
| 2026-10-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -16.216% | 3 | 279 | -38.387% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.5700 | 3.7000 | -28.983% | 123 | 155 | -48.378% |
| 2026-09-29 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -3.697% | 5 | 150 | -63.340% |
| 2026-09-28 | 5.4800 | 5.4800 | 5.2000 | 5.4100 | -11.457% | 5 | 151 | -64.695% |
| 2026-09-21 | 6.0700 | 6.1700 | 6.0700 | 6.1100 | -18.533% | 65 | 100 | -68.740% |
| 2026-09-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -39.516% | 30 | 70 | -74.533% |
| 2026-09-16 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +15.888% | 5 | 65 | -84.597% |
| 2026-09-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.905% | 2 | 67 | -82.150% |
| 2026-09-14 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | +1.942% | 8 | 59 | -81.810% |
| 2026-09-09 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | +6.186% | 3 | 57 | -81.456% |
| 2026-09-08 | 9.6000 | 9.8000 | 9.6000 | 9.7000 | -19.032% | 4 | 56 | -80.309% |
| 2026-09-01 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +8.909% | 20 | 62 | -84.057% |
| 2026-08-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.733% | 2 | 64 | -82.636% |
| 2026-08-28 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +2.056% | 2 | 64 | -82.509% |
| 2026-08-27 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -21.033% | 1 | 63 | -82.150% |
| 2026-08-24 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -13.584% | 20 | 52 | -85.904% |
| 2026-08-18 | 15.5500 | 15.6800 | 15.5500 | 15.6800 | +4.603% | 19 | 65 | -87.819% |
| 2026-08-17 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -18.973% | 17 | 48 | -87.258% |
| 2026-08-04 | 19.3000 | 19.3000 | 18.0000 | 18.5000 | -10.628% | 53 | 13 | -89.676% |
| 2026-08-03 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -23.220% | 6 | 8 | -90.773% |
| 2026-07-30 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -13.673% | 1 | 9 | -92.915% |
| 2026-07-29 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | +10.745% | 1 | 8 | -93.884% |
| 2026-07-22 | 28.5000 | 28.5000 | 28.2000 | 28.2000 | -14.649% | 2 | 7 | -93.227% |
| 2026-07-17 | 33.1600 | 33.1600 | 33.0400 | 33.0400 | +16.997% | 2 | 6 | -94.219% |
| 2026-07-10 | 28.2600 | 28.2600 | 28.2400 | 28.2400 | -19.544% | 2 | 5 | -93.237% |
| 2026-07-08 | 34.9300 | 35.1000 | 34.9300 | 35.1000 | +19.064% | 2 | 5 | -94.558% |
| 2026-07-06 | 29.4800 | 29.4800 | 29.4800 | 29.4800 | -8.362% | 2 | 4 | -93.521% |
| 2026-06-30 | 33.0900 | 33.0900 | 32.1100 | 32.1700 | 0.000% | 8 | 0 | -94.063% |