SPXW261120P05900000
SPX Weekly Nov 20 2026 5900.00 Put
optionOPRA
EODOct 28, 2026
2.84USD-8.387%(-0.26)5Vol822OI
SPXW261120P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.9500 | 2.9500 | 2.8400 | 2.8400 | -8.387% | 5 | 822 | 0.000% |
| 2026-10-27 | 2.9700 | 3.1000 | 2.9700 | 3.1000 | -22.111% | 77 | 842 | -8.387% |
| 2026-10-26 | 3.5000 | 3.9800 | 3.5000 | 3.9800 | -32.542% | 83 | 883 | -28.643% |
| 2026-10-23 | 5.9500 | 6.2000 | 5.2000 | 5.9000 | 0.000% | 104 | 796 | -51.864% |
| 2026-10-22 | 5.3300 | 6.3000 | 5.3300 | 5.9000 | +82.663% | 58 | 796 | -51.864% |
| 2026-10-21 | 3.3000 | 3.3000 | 3.2300 | 3.2300 | -26.591% | 7 | 801 | -12.074% |
| 2026-10-20 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -22.807% | 3 | 801 | -35.455% |
| 2026-10-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -33.177% | 1 | 801 | -50.175% |
| 2026-10-16 | 9.4000 | 9.4000 | 8.5300 | 8.5300 | +81.489% | 2 | 800 | -66.706% |
| 2026-10-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +18.090% | 27 | 799 | -39.574% |
| 2026-10-09 | 3.8600 | 3.9800 | 3.8600 | 3.9800 | -11.359% | 75 | 788 | -28.643% |
| 2026-10-08 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +0.223% | 6 | 782 | -36.748% |
| 2026-10-07 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +12.846% | 6 | 782 | -36.607% |
| 2026-10-06 | 3.9000 | 3.9700 | 3.9000 | 3.9700 | -10.787% | 4 | 784 | -28.463% |
| 2026-10-05 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -26.446% | 11 | 784 | -36.180% |
| 2026-09-30 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.290% | 1 | 784 | -53.058% |
| 2026-09-28 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -10.263% | 1 | 784 | -58.358% |
| 2026-09-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.264% | 11 | 788 | -62.632% |
| 2026-09-21 | 8.0800 | 8.0800 | 7.5800 | 7.5800 | -48.082% | 666 | 778 | -62.533% |
| 2026-09-16 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -7.184% | 1 | 768 | -80.548% |
| 2026-08-25 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -7.033% | 10 | 758 | -81.945% |
| 2026-08-24 | 17.0100 | 17.0300 | 16.9200 | 16.9200 | -5.475% | 37 | 722 | -83.215% |
| 2026-08-17 | 18.2200 | 18.2200 | 17.9000 | 17.9000 | +5.980% | 30 | 702 | -84.134% |
| 2026-08-13 | 16.8900 | 16.8900 | 16.8900 | 16.8900 | -14.264% | 2 | 707 | -83.185% |
| 2026-08-11 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +0.716% | 10 | 697 | -85.584% |
| 2026-08-10 | 19.6200 | 19.6200 | 19.3500 | 19.5600 | -7.736% | 385 | 320 | -85.481% |
| 2026-08-05 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.719% | 5 | 325 | -86.604% |
| 2026-08-04 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -10.282% | 1 | 325 | -87.236% |
| 2026-08-03 | 25.7000 | 25.7000 | 24.7200 | 24.8000 | -17.112% | 311 | 32 | -88.548% |
| 2026-07-31 | 30.9400 | 30.9700 | 29.9200 | 29.9200 | -11.870% | 5 | 28 | -90.508% |
| 2026-07-30 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | -9.346% | 1 | 27 | -91.635% |
| 2026-07-27 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | -11.570% | 10 | 21 | -92.417% |
| 2026-07-23 | 42.1700 | 42.3500 | 42.1700 | 42.3500 | +5.585% | 2 | 20 | -93.294% |
| 2026-07-17 | 40.1100 | 40.1100 | 40.1100 | 40.1100 | +18.144% | 4 | 16 | -92.919% |
| 2026-07-10 | 33.6700 | 34.0500 | 33.6700 | 33.9500 | -14.441% | 9 | 8 | -91.635% |
| 2026-07-01 | 39.6800 | 39.6800 | 39.6800 | 39.6800 | -1.171% | 1 | 11 | -92.843% |
| 2026-06-30 | 40.2200 | 40.2200 | 40.1500 | 40.1500 | -10.379% | 6 | 5 | -92.927% |
| 2026-06-29 | 45.1000 | 45.1000 | 44.8000 | 44.8000 | -7.438% | 4 | 1 | -93.661% |
| 2026-06-22 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | 0.000% | 1 | 0 | -94.132% |