SPXW261120P06050000
SPX Weekly Nov 20 2026 6050.00 Put
optionOPRA
EODOct 28, 2026
3.50USD-2.778%(-0.10)1Vol931OI
SPXW261120P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 931 | 0.000% |
| 2026-10-27 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | -23.404% | 12 | 931 | -2.778% |
| 2026-10-26 | 4.2000 | 4.7000 | 4.1000 | 4.7000 | -34.449% | 31 | 930 | -25.532% |
| 2026-10-23 | 6.3000 | 7.1700 | 6.3000 | 7.1700 | +5.441% | 4 | 929 | -51.185% |
| 2026-10-22 | 5.0000 | 7.2100 | 5.0000 | 6.8000 | +78.478% | 97 | 934 | -48.529% |
| 2026-10-21 | 3.9000 | 3.9000 | 3.7900 | 3.8100 | -25.294% | 11 | 934 | -8.136% |
| 2026-10-20 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | -48.485% | 5 | 931 | -31.373% |
| 2026-10-16 | 4.7000 | 9.9000 | 4.7000 | 9.9000 | +86.792% | 38 | 938 | -64.646% |
| 2026-10-15 | 6.4000 | 6.4000 | 5.3000 | 5.3000 | +26.190% | 10 | 946 | -33.962% |
| 2026-10-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 13 | 958 | -16.667% |
| 2026-10-12 | 4.5100 | 4.5100 | 4.3000 | 4.4500 | -1.766% | 121 | 921 | -21.348% |
| 2026-10-09 | 5.2000 | 5.2000 | 4.5300 | 4.5300 | -17.636% | 3 | 919 | -22.737% |
| 2026-10-08 | 5.1200 | 5.5000 | 5.1200 | 5.5000 | 0.000% | 22 | 914 | -36.364% |
| 2026-10-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.364% | 1 | 913 | -36.364% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.2200 | 5.2200 | -29.459% | 95 | 913 | -32.950% |
| 2026-09-30 | 7.1600 | 7.4000 | 6.9600 | 7.4000 | -5.128% | 105 | 913 | -52.703% |
| 2026-09-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.683% | 1 | 913 | -55.128% |
| 2026-09-22 | 8.2500 | 8.2700 | 8.2500 | 8.2700 | -7.391% | 150 | 765 | -57.678% |
| 2026-09-21 | 9.6000 | 9.6300 | 8.9300 | 8.9300 | -27.634% | 709 | 810 | -60.806% |
| 2026-09-17 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -21.899% | 20 | 803 | -71.637% |
| 2026-09-16 | 18.2000 | 18.2000 | 15.7000 | 15.8000 | +3.336% | 13 | 792 | -77.848% |
| 2026-09-15 | 14.7500 | 15.7000 | 14.7500 | 15.2900 | -7.947% | 23 | 770 | -77.109% |
| 2026-09-14 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -8.736% | 20 | 770 | -78.928% |
| 2026-09-10 | 18.2000 | 18.2000 | 18.1000 | 18.2000 | +38.508% | 11 | 759 | -80.769% |
| 2026-09-03 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -31.562% | 20 | 759 | -73.364% |
| 2026-08-24 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -4.950% | 3 | 759 | -81.771% |
| 2026-08-21 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -10.342% | 1 | 758 | -82.673% |
| 2026-08-10 | 22.7500 | 22.7500 | 22.5300 | 22.5300 | -3.594% | 366 | 393 | -84.465% |
| 2026-08-07 | 24.0400 | 24.0500 | 23.3700 | 23.3700 | -5.385% | 349 | 55 | -85.024% |
| 2026-08-05 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -2.139% | 10 | 54 | -85.830% |
| 2026-08-04 | 26.7700 | 26.7700 | 25.2400 | 25.2400 | -14.730% | 36 | 78 | -86.133% |
| 2026-08-03 | 30.1000 | 30.1000 | 29.6000 | 29.6000 | -14.574% | 10 | 76 | -88.176% |
| 2026-07-31 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | -16.707% | 2 | 76 | -89.899% |
| 2026-07-28 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | -3.480% | 10 | 66 | -91.587% |
| 2026-07-27 | 47.0500 | 47.0500 | 42.9000 | 43.1000 | -6.304% | 15 | 53 | -91.879% |
| 2026-07-24 | 46.6000 | 46.7000 | 46.0000 | 46.0000 | -7.482% | 13 | 41 | -92.391% |
| 2026-07-23 | 49.7200 | 49.7200 | 49.7200 | 49.7200 | +28.409% | 1 | 40 | -92.961% |
| 2026-07-16 | 38.8600 | 38.8600 | 38.7200 | 38.7200 | -1.224% | 8 | 32 | -90.961% |
| 2026-07-15 | 40.5000 | 40.5000 | 39.2000 | 39.2000 | -2.390% | 8 | 24 | -91.071% |
| 2026-07-14 | 39.6700 | 40.1600 | 39.6700 | 40.1600 | 0.000% | 24 | 0 | -91.285% |