SPXW261120P05950000
SPX Weekly Nov 20 2026 5950.00 Put
optionOPRA
EODOct 28, 2026
3.10USD-4.615%(-0.15)4Vol947OI
SPXW261120P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 4 | 943 | 0.000% |
| 2026-10-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -22.619% | 10 | 943 | -4.615% |
| 2026-10-26 | 3.7000 | 4.2000 | 3.7000 | 4.2000 | -26.316% | 23 | 922 | -26.190% |
| 2026-10-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.557% | 3 | 919 | -45.614% |
| 2026-10-22 | 5.3000 | 6.1000 | 5.3000 | 6.1000 | +74.286% | 5 | 915 | -49.180% |
| 2026-10-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -31.373% | 2 | 913 | -11.429% |
| 2026-10-20 | 5.5000 | 5.5000 | 5.1000 | 5.1000 | -43.956% | 3 | 912 | -39.216% |
| 2026-10-16 | 8.1000 | 9.4000 | 8.1000 | 9.1000 | +93.617% | 29 | 903 | -65.934% |
| 2026-10-14 | 4.0000 | 4.7000 | 4.0000 | 4.7000 | -21.667% | 13 | 891 | -34.043% |
| 2026-09-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -24.051% | 1 | 891 | -48.333% |
| 2026-09-25 | 8.0000 | 8.0000 | 7.7000 | 7.9000 | -2.469% | 139 | 818 | -60.759% |
| 2026-09-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +9.164% | 1 | 818 | -61.728% |
| 2026-09-22 | 7.4300 | 7.4300 | 7.3800 | 7.4200 | -7.597% | 159 | 720 | -58.221% |
| 2026-09-21 | 8.6300 | 8.6300 | 8.0300 | 8.0300 | -42.355% | 677 | 727 | -61.395% |
| 2026-09-15 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +3.185% | 1 | 727 | -77.746% |
| 2026-09-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -16.409% | 5 | 732 | -77.037% |
| 2026-08-26 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -2.121% | 1 | 731 | -80.805% |
| 2026-08-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -11.003% | 1 | 732 | -81.212% |
| 2026-08-21 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -8.218% | 1 | 731 | -83.279% |
| 2026-08-18 | 20.4700 | 20.5200 | 20.2000 | 20.2000 | +5.208% | 30 | 734 | -84.653% |
| 2026-08-17 | 19.1300 | 19.2000 | 18.8000 | 19.2000 | +5.090% | 56 | 719 | -83.854% |
| 2026-08-13 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -11.052% | 9 | 710 | -83.032% |
| 2026-08-11 | 20.7100 | 20.8000 | 20.5400 | 20.5400 | +0.934% | 9 | 709 | -84.907% |
| 2026-08-10 | 20.5700 | 20.5700 | 20.3500 | 20.3500 | -6.566% | 380 | 333 | -84.767% |
| 2026-08-07 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -1.582% | 3 | 333 | -85.767% |
| 2026-08-06 | 22.4000 | 22.4000 | 22.1300 | 22.1300 | -5.225% | 20 | 313 | -85.992% |
| 2026-08-04 | 24.6000 | 24.6000 | 22.7400 | 23.3500 | -10.192% | 35 | 326 | -86.724% |
| 2026-08-03 | 26.5000 | 26.6000 | 26.0000 | 26.0000 | -25.501% | 301 | 53 | -88.077% |
| 2026-07-30 | 34.9000 | 35.1000 | 34.7000 | 34.9000 | -14.272% | 13 | 43 | -91.117% |
| 2026-07-17 | 40.7100 | 40.7100 | 40.7100 | 40.7100 | +16.614% | 4 | 39 | -92.385% |
| 2026-07-16 | 34.9800 | 34.9800 | 34.0100 | 34.9100 | -1.301% | 9 | 31 | -91.120% |
| 2026-07-15 | 36.5500 | 36.5500 | 35.3700 | 35.3700 | -2.347% | 6 | 26 | -91.236% |
| 2026-07-14 | 35.7200 | 36.2200 | 35.7200 | 36.2200 | +2.028% | 18 | 14 | -91.441% |
| 2026-07-10 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -29.000% | 1 | 14 | -91.268% |
| 2026-06-22 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 0.000% | 14 | 0 | -93.800% |