SPXW261120P06000000
SPX Weekly Nov 20 2026 6000.00 Put
optionOPRA
EODOct 28, 2026
2.62USD-22.941%(-0.78)82Vol911OI
SPXW261120P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.2700 | 3.3000 | 2.5100 | 2.6200 | -22.941% | 82 | 910 | 0.000% |
| 2026-10-27 | 3.5500 | 3.6500 | 3.4000 | 3.4000 | -26.087% | 58 | 926 | -22.941% |
| 2026-10-26 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | -29.231% | 105 | 953 | -43.043% |
| 2026-10-23 | 6.4000 | 6.5000 | 6.0200 | 6.5000 | -1.515% | 22 | 955 | -59.692% |
| 2026-10-22 | 5.0000 | 6.6000 | 5.0000 | 6.6000 | +59.036% | 333 | 858 | -60.303% |
| 2026-10-21 | 4.5200 | 4.5200 | 3.7000 | 4.1500 | -15.306% | 20 | 874 | -36.867% |
| 2026-10-20 | 5.1000 | 5.5800 | 4.8300 | 4.9000 | -22.222% | 16 | 868 | -46.531% |
| 2026-10-19 | 6.1000 | 6.3000 | 5.3000 | 6.3000 | -33.962% | 143 | 755 | -58.413% |
| 2026-10-16 | 5.0000 | 12.2600 | 5.0000 | 9.5400 | +76.667% | 35 | 745 | -72.537% |
| 2026-10-14 | 4.6100 | 5.4000 | 4.6100 | 5.4000 | +30.120% | 58 | 738 | -51.481% |
| 2026-10-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 2 | 809 | -36.867% |
| 2026-10-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.552% | 10 | 809 | -37.619% |
| 2026-10-09 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -13.800% | 6 | 809 | -39.211% |
| 2026-10-08 | 4.6000 | 5.4000 | 4.6000 | 5.0000 | +0.200% | 40 | 798 | -47.600% |
| 2026-10-07 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +13.409% | 3 | 798 | -47.495% |
| 2026-10-06 | 4.6400 | 4.6400 | 4.3000 | 4.4000 | -13.386% | 99 | 744 | -40.455% |
| 2026-10-05 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -16.721% | 3 | 744 | -48.425% |
| 2026-10-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -18.667% | 1 | 743 | -57.049% |
| 2026-10-01 | 8.3700 | 8.7000 | 7.5000 | 7.5000 | +2.599% | 59 | 707 | -65.067% |
| 2026-09-30 | 6.6000 | 7.3100 | 6.6000 | 7.3100 | -0.544% | 27 | 682 | -64.159% |
| 2026-09-28 | 7.9900 | 7.9900 | 7.3500 | 7.3500 | +0.685% | 293 | 462 | -64.354% |
| 2026-09-25 | 7.8300 | 8.4900 | 7.2000 | 7.3000 | -15.116% | 13 | 455 | -64.110% |
| 2026-09-23 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | +11.688% | 3 | 455 | -69.535% |
| 2026-09-22 | 7.8800 | 7.8800 | 7.5500 | 7.7000 | -10.256% | 15 | 461 | -65.974% |
| 2026-09-21 | 9.1300 | 9.1300 | 8.4400 | 8.5800 | -23.393% | 37 | 460 | -69.464% |
| 2026-09-18 | 10.9000 | 11.2000 | 10.9000 | 11.2000 | -0.885% | 13 | 456 | -76.607% |
| 2026-09-17 | 11.3400 | 11.4200 | 11.3000 | 11.3000 | -34.302% | 24 | 455 | -76.814% |
| 2026-09-16 | 13.4100 | 17.2000 | 13.3700 | 17.2000 | +18.703% | 51 | 421 | -84.767% |
| 2026-09-15 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +4.924% | 1 | 421 | -81.919% |
| 2026-09-14 | 15.0500 | 15.2600 | 13.8100 | 13.8100 | -10.325% | 14 | 419 | -81.028% |
| 2026-09-10 | 16.2000 | 16.9600 | 15.4000 | 15.4000 | +12.409% | 14 | 427 | -82.987% |
| 2026-09-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +14.167% | 1 | 427 | -80.876% |
| 2026-09-04 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 2 | 426 | -78.167% |
| 2026-09-03 | 13.5000 | 13.5000 | 12.5000 | 12.5000 | -16.667% | 32 | 407 | -79.040% |
| 2026-09-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.316% | 1 | 406 | -82.533% |
| 2026-08-31 | 15.7500 | 15.7500 | 15.2000 | 15.2000 | -2.751% | 6 | 406 | -82.763% |
| 2026-08-28 | 14.4300 | 15.6300 | 14.4300 | 15.6300 | +5.608% | 4 | 403 | -83.237% |
| 2026-08-27 | 15.5000 | 15.5000 | 14.5000 | 14.8000 | -10.303% | 6 | 400 | -82.297% |
| 2026-08-26 | 17.0000 | 17.2500 | 16.5000 | 16.5000 | -5.444% | 68 | 396 | -84.121% |
| 2026-08-25 | 18.2000 | 18.2000 | 17.4400 | 17.4500 | -7.329% | 14 | 393 | -84.986% |
| 2026-08-24 | 18.9000 | 19.2300 | 18.8300 | 18.8300 | +0.160% | 79 | 384 | -86.086% |
| 2026-08-21 | 19.0100 | 19.0100 | 18.8000 | 18.8000 | -11.903% | 198 | 452 | -86.064% |
| 2026-08-20 | 20.7000 | 21.3400 | 20.7000 | 21.3400 | +12.021% | 16 | 438 | -87.723% |
| 2026-08-19 | 19.5400 | 19.6000 | 19.0500 | 19.0500 | -12.414% | 35 | 403 | -86.247% |
| 2026-08-18 | 21.4700 | 21.7500 | 21.0700 | 21.7500 | +8.750% | 36 | 380 | -87.954% |
| 2026-08-17 | 20.1000 | 20.1900 | 20.0000 | 20.0000 | +5.097% | 77 | 369 | -86.900% |
| 2026-08-14 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -0.989% | 1 | 368 | -86.232% |
| 2026-08-13 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | -3.659% | 9 | 359 | -86.368% |
| 2026-08-12 | 20.6000 | 20.6000 | 19.9500 | 19.9500 | -8.654% | 12 | 359 | -86.867% |
| 2026-08-11 | 21.5100 | 22.2000 | 21.5100 | 21.8400 | +1.018% | 28 | 368 | -88.004% |
| 2026-08-10 | 21.3100 | 21.6200 | 21.3100 | 21.6200 | -4.039% | 6 | 372 | -87.882% |
| 2026-08-07 | 22.7000 | 22.7000 | 22.5300 | 22.5300 | -4.453% | 4 | 372 | -88.371% |
| 2026-08-06 | 23.8200 | 23.8200 | 23.5800 | 23.5800 | -2.279% | 11 | 371 | -88.889% |
| 2026-08-05 | 24.3500 | 24.3500 | 24.1300 | 24.1300 | -5.224% | 3 | 368 | -89.142% |
| 2026-08-04 | 25.5900 | 25.7200 | 25.4600 | 25.4600 | -9.395% | 139 | 259 | -89.709% |
| 2026-08-03 | 28.5000 | 28.6000 | 28.1000 | 28.1000 | -21.944% | 11 | 259 | -90.676% |
| 2026-07-31 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -5.759% | 1 | 259 | -92.722% |
| 2026-07-28 | 41.1500 | 41.1500 | 38.2000 | 38.2000 | -12.506% | 3 | 256 | -93.141% |
| 2026-07-27 | 44.5500 | 44.5500 | 43.5700 | 43.6600 | +9.975% | 3 | 256 | -93.999% |
| 2026-07-24 | 43.8500 | 43.8500 | 39.7000 | 39.7000 | -12.497% | 102 | 158 | -93.401% |
| 2026-07-23 | 45.3700 | 45.3700 | 45.3700 | 45.3700 | +20.026% | 1 | 156 | -94.225% |
| 2026-07-21 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -15.625% | 2 | 154 | -93.069% |
| 2026-07-17 | 44.5900 | 44.8000 | 44.5900 | 44.8000 | +22.038% | 97 | 64 | -94.152% |
| 2026-07-15 | 36.7100 | 36.7100 | 36.7100 | 36.7100 | -7.298% | 3 | 64 | -92.863% |
| 2026-07-13 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | +5.151% | 1 | 64 | -93.384% |
| 2026-07-10 | 37.2200 | 37.7900 | 37.2200 | 37.6600 | -17.213% | 11 | 56 | -93.043% |
| 2026-07-08 | 45.4900 | 45.4900 | 45.4900 | 45.4900 | +12.044% | 1 | 55 | -94.240% |
| 2026-07-07 | 39.2500 | 40.6000 | 39.1800 | 40.6000 | -29.391% | 3 | 54 | -93.547% |
| 2026-06-24 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -6.686% | 25 | 29 | -95.443% |
| 2026-06-23 | 62.4000 | 62.4000 | 58.7000 | 61.6200 | +18.728% | 22 | 7 | -95.748% |
| 2026-06-22 | 51.9000 | 51.9000 | 51.9000 | 51.9000 | 0.000% | 7 | 0 | -94.952% |