SPXW261120P05800000
SPX Weekly Nov 20 2026 5800.00 Put
optionOPRA
EODOct 28, 2026
2.20USD-18.519%(-0.50)62Vol1,039OI
SPXW261120P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.6500 | 2.6500 | 2.2000 | 2.2000 | -18.519% | 62 | 1,097 | 0.000% |
| 2026-10-27 | 2.8100 | 2.8100 | 2.7000 | 2.7000 | -20.588% | 33 | 1,081 | -18.519% |
| 2026-10-26 | 3.5100 | 3.7000 | 3.4000 | 3.4000 | -41.781% | 108 | 979 | -35.294% |
| 2026-10-23 | 5.4000 | 5.8400 | 4.7000 | 5.8400 | +14.510% | 27 | 979 | -62.329% |
| 2026-10-22 | 3.6700 | 5.2100 | 3.6700 | 5.1000 | +72.881% | 16 | 977 | -56.863% |
| 2026-10-21 | 3.2100 | 3.2900 | 2.9500 | 2.9500 | -22.368% | 44 | 1,005 | -25.424% |
| 2026-10-20 | 4.3000 | 4.3000 | 3.8000 | 3.8000 | -26.923% | 6 | 1,003 | -42.105% |
| 2026-10-19 | 4.8500 | 5.2000 | 4.4000 | 5.2000 | -31.759% | 120 | 927 | -57.692% |
| 2026-10-16 | 10.4200 | 10.4200 | 7.6200 | 7.6200 | +85.854% | 56 | 933 | -71.129% |
| 2026-10-15 | 4.6400 | 5.0100 | 4.1000 | 4.1000 | -5.747% | 31 | 919 | -46.341% |
| 2026-10-14 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +31.024% | 22 | 919 | -49.425% |
| 2026-10-12 | 3.2500 | 3.3300 | 3.2300 | 3.3200 | -5.143% | 17 | 918 | -33.735% |
| 2026-10-09 | 3.7000 | 3.7000 | 3.4500 | 3.5000 | -10.256% | 619 | 298 | -37.143% |
| 2026-10-08 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | +11.429% | 3 | 295 | -43.590% |
| 2026-10-07 | 4.1000 | 4.1000 | 3.4000 | 3.5000 | -0.568% | 55 | 260 | -37.143% |
| 2026-10-06 | 3.6900 | 3.6900 | 3.5000 | 3.5200 | -14.146% | 6 | 256 | -37.500% |
| 2026-10-05 | 4.0000 | 4.1000 | 3.9600 | 4.1000 | -31.667% | 24 | 259 | -46.341% |
| 2026-10-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 9 | 250 | -63.333% |
| 2026-09-29 | 5.6600 | 5.7500 | 5.6600 | 5.7500 | -7.258% | 38 | 215 | -61.739% |
| 2026-09-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 2 | 213 | -64.516% |
| 2026-09-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 12 | 213 | -63.934% |
| 2026-09-21 | 7.2600 | 7.2600 | 6.6000 | 6.6000 | -23.963% | 66 | 147 | -66.667% |
| 2026-09-18 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -29.717% | 2 | 145 | -74.654% |
| 2026-09-16 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -1.200% | 1 | 144 | -82.186% |
| 2026-09-10 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | +8.696% | 20 | 124 | -82.400% |
| 2026-09-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -15.441% | 5 | 124 | -80.870% |
| 2026-09-01 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +14.286% | 2 | 124 | -83.824% |
| 2026-08-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -22.977% | 12 | 120 | -81.513% |
| 2026-08-24 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -10.174% | 2 | 118 | -85.761% |
| 2026-08-20 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | -1.433% | 10 | 108 | -87.209% |
| 2026-08-18 | 17.3500 | 17.4500 | 17.3400 | 17.4500 | +6.402% | 29 | 106 | -87.393% |
| 2026-08-17 | 15.7500 | 16.4500 | 15.7500 | 16.4000 | +0.306% | 92 | 17 | -86.585% |
| 2026-08-12 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -8.455% | 2 | 17 | -86.544% |
| 2026-08-11 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | +0.056% | 1 | 18 | -87.682% |
| 2026-08-10 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -3.147% | 1 | 19 | -87.675% |
| 2026-08-07 | 18.4600 | 18.4600 | 18.4300 | 18.4300 | -4.160% | 2 | 19 | -88.063% |
| 2026-08-06 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | -2.534% | 1 | 19 | -88.560% |
| 2026-08-05 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | -7.153% | 1 | 19 | -88.849% |
| 2026-08-04 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -5.973% | 3 | 19 | -89.647% |
| 2026-08-03 | 23.1900 | 23.1900 | 22.6000 | 22.6000 | -19.659% | 16 | 19 | -90.265% |
| 2026-07-31 | 28.1300 | 28.1300 | 28.1300 | 28.1300 | -9.258% | 1 | 18 | -92.179% |
| 2026-07-28 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -3.216% | 1 | 17 | -92.903% |
| 2026-07-24 | 35.5500 | 35.5500 | 32.0300 | 32.0300 | -13.127% | 5 | 14 | -93.131% |
| 2026-07-23 | 36.8700 | 36.8700 | 36.8700 | 36.8700 | +11.727% | 1 | 13 | -94.033% |
| 2026-07-20 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -5.336% | 3 | 10 | -93.333% |
| 2026-07-17 | 36.2600 | 36.2600 | 34.8600 | 34.8600 | +8.127% | 6 | 5 | -93.689% |
| 2026-07-13 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | +1.929% | 2 | 4 | -93.176% |
| 2026-07-10 | 32.0700 | 32.0700 | 31.6300 | 31.6300 | -2.677% | 4 | 3 | -93.045% |
| 2026-07-07 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -7.828% | 1 | 2 | -93.231% |
| 2026-06-30 | 35.2400 | 35.2600 | 35.2400 | 35.2600 | -30.998% | 2 | 1 | -93.761% |
| 2026-06-26 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | 0.000% | 1 | 0 | -95.695% |