SPXW261120P05850000
SPX Weekly Nov 20 2026 5850.00 Put
optionOPRA
EODOct 28, 2026
2.80USD-1.754%(-0.05)2Vol191OI
SPXW261120P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 2 | 191 | 0.000% |
| 2026-10-27 | 2.9000 | 3.0500 | 2.8500 | 2.8500 | -23.592% | 98 | 100 | -1.754% |
| 2026-10-26 | 3.3000 | 3.7300 | 3.3000 | 3.7300 | -32.182% | 44 | 84 | -24.933% |
| 2026-10-23 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | 0.000% | 5 | 81 | -49.091% |
| 2026-10-22 | 4.9000 | 5.5000 | 4.9000 | 5.5000 | +71.875% | 4 | 77 | -49.091% |
| 2026-10-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -20.000% | 24 | 58 | -12.500% |
| 2026-10-20 | 4.6000 | 4.6000 | 4.0000 | 4.0000 | -18.367% | 6 | 56 | -30.000% |
| 2026-10-16 | 3.8000 | 4.9000 | 3.8000 | 4.9000 | +5.832% | 8 | 48 | -42.857% |
| 2026-10-14 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +35.380% | 3 | 48 | -39.525% |
| 2026-10-13 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +0.588% | 1 | 48 | -18.129% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 10 | 48 | -17.647% |
| 2026-10-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -26.000% | 10 | 39 | -24.324% |
| 2026-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 1 | 40 | -44.000% |
| 2026-09-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 3 | 37 | -50.000% |
| 2026-09-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.164% | 10 | 27 | -54.098% |
| 2026-09-25 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -35.549% | 1 | 27 | -54.173% |
| 2026-09-18 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -31.552% | 1 | 27 | -70.464% |
| 2026-09-16 | 12.6500 | 13.8500 | 12.6500 | 13.8500 | +33.173% | 3 | 27 | -79.783% |
| 2026-09-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -27.222% | 20 | 43 | -73.077% |
| 2026-08-26 | 14.1900 | 14.2900 | 14.1900 | 14.2900 | -21.827% | 21 | 26 | -80.406% |
| 2026-08-18 | 18.2100 | 18.2800 | 18.2100 | 18.2800 | +7.529% | 17 | 24 | -84.683% |
| 2026-08-17 | 16.6500 | 17.0000 | 16.6500 | 17.0000 | -27.874% | 12 | 14 | -83.529% |
| 2026-08-03 | 24.1000 | 24.1000 | 23.5700 | 23.5700 | -36.793% | 18 | 7 | -88.120% |
| 2026-07-27 | 38.1000 | 38.1000 | 37.2900 | 37.2900 | +13.000% | 2 | 7 | -92.491% |
| 2026-07-21 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +2.612% | 1 | 4 | -91.515% |
| 2026-07-10 | 32.1900 | 32.1900 | 32.1600 | 32.1600 | -6.184% | 2 | 3 | -91.294% |
| 2026-07-09 | 34.2900 | 34.2900 | 34.2800 | 34.2800 | -0.781% | 2 | 2 | -91.832% |
| 2026-07-06 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -4.134% | 2 | 1 | -91.896% |
| 2026-07-01 | 36.0400 | 36.0400 | 36.0400 | 36.0400 | 0.000% | 2 | 0 | -92.231% |