SPXW261120P06200000
SPX Weekly Nov 20 2026 6200.00 Put
optionOPRA
EODOct 28, 2026
3.70USD-13.953%(-0.60)5Vol627OI
SPXW261120P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.1300 | 4.1300 | 3.7000 | 3.7000 | -13.953% | 5 | 623 | 0.000% |
| 2026-10-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -21.533% | 1 | 622 | -13.953% |
| 2026-10-26 | 5.0000 | 5.4800 | 5.0000 | 5.4800 | -38.427% | 26 | 621 | -32.482% |
| 2026-10-23 | 8.5000 | 8.9000 | 7.2000 | 8.9000 | +17.105% | 53 | 663 | -58.427% |
| 2026-10-22 | 6.1000 | 8.3000 | 5.9000 | 7.6000 | +41.791% | 10 | 657 | -51.316% |
| 2026-10-21 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -18.788% | 10 | 657 | -30.970% |
| 2026-10-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -10.811% | 1 | 656 | -43.939% |
| 2026-10-19 | 6.5000 | 7.4000 | 6.5000 | 7.4000 | -37.021% | 2 | 656 | -50.000% |
| 2026-10-16 | 6.0900 | 12.9900 | 6.0900 | 11.7500 | +54.605% | 9 | 654 | -68.511% |
| 2026-10-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +10.949% | 6 | 649 | -51.316% |
| 2026-10-14 | 5.4000 | 7.0000 | 5.1500 | 6.8500 | +34.314% | 22 | 636 | -45.985% |
| 2026-10-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.955% | 1 | 635 | -27.451% |
| 2026-10-12 | 5.1000 | 5.3100 | 5.0600 | 5.3100 | -1.667% | 11 | 624 | -30.320% |
| 2026-10-09 | 5.4700 | 5.4800 | 5.4000 | 5.4000 | -16.923% | 506 | 1,046 | -31.481% |
| 2026-10-08 | 5.8000 | 6.6000 | 5.8000 | 6.5000 | +1.562% | 76 | 976 | -43.077% |
| 2026-10-07 | 6.3200 | 6.5500 | 6.3200 | 6.4000 | +14.286% | 8 | 969 | -42.188% |
| 2026-10-06 | 5.8400 | 5.8400 | 5.6000 | 5.6000 | -21.127% | 127 | 908 | -33.929% |
| 2026-10-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -33.019% | 20 | 888 | -47.887% |
| 2026-10-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.071% | 1 | 887 | -65.094% |
| 2026-09-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.062% | 1 | 886 | -62.626% |
| 2026-09-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.902% | 1 | 886 | -61.856% |
| 2026-09-28 | 10.6000 | 10.6000 | 10.2000 | 10.2000 | -4.939% | 23 | 886 | -63.725% |
| 2026-09-23 | 10.3000 | 10.7300 | 10.3000 | 10.7300 | +8.384% | 74 | 824 | -65.517% |
| 2026-09-22 | 9.8500 | 9.9000 | 9.8500 | 9.9000 | -14.062% | 511 | 364 | -62.626% |
| 2026-09-21 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -13.643% | 10 | 359 | -67.882% |
| 2026-09-18 | 13.4000 | 13.4000 | 13.3400 | 13.3400 | -5.121% | 11 | 359 | -72.264% |
| 2026-09-17 | 14.0500 | 14.0600 | 14.0500 | 14.0600 | -32.404% | 90 | 289 | -73.684% |
| 2026-09-16 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +10.345% | 19 | 289 | -82.212% |
| 2026-09-15 | 18.8000 | 18.8500 | 18.8000 | 18.8500 | -0.789% | 8 | 283 | -80.371% |
| 2026-09-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +12.426% | 19 | 264 | -80.526% |
| 2026-09-11 | 16.5800 | 16.9000 | 16.5800 | 16.9000 | +1.198% | 13 | 254 | -78.107% |
| 2026-09-08 | 16.6000 | 16.8000 | 16.5000 | 16.7000 | +4.375% | 13 | 241 | -77.844% |
| 2026-09-04 | 15.6000 | 16.0000 | 15.6000 | 16.0000 | +4.575% | 15 | 235 | -76.875% |
| 2026-09-03 | 16.1500 | 16.1500 | 15.3000 | 15.3000 | -17.742% | 15 | 223 | -75.817% |
| 2026-09-02 | 18.5000 | 18.6000 | 18.4000 | 18.6000 | -6.533% | 11 | 214 | -80.108% |
| 2026-09-01 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +9.341% | 1 | 214 | -81.407% |
| 2026-08-31 | 19.1500 | 19.1500 | 18.1000 | 18.2000 | -1.087% | 12 | 207 | -79.670% |
| 2026-08-28 | 18.5000 | 18.6000 | 18.4000 | 18.4000 | +1.099% | 11 | 199 | -79.891% |
| 2026-08-27 | 20.0000 | 20.0000 | 18.0000 | 18.2000 | -18.859% | 24 | 190 | -79.670% |
| 2026-08-25 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -4.350% | 1 | 191 | -83.504% |
| 2026-08-24 | 23.4300 | 23.9000 | 22.6000 | 23.4500 | +0.214% | 43 | 183 | -84.222% |
| 2026-08-21 | 23.5000 | 23.5000 | 23.3000 | 23.4000 | -7.143% | 8 | 182 | -84.188% |
| 2026-08-20 | 25.1600 | 25.2000 | 25.1000 | 25.2000 | +4.305% | 35 | 156 | -85.317% |
| 2026-08-19 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | -7.184% | 6 | 151 | -84.685% |
| 2026-08-18 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | +10.766% | 21 | 146 | -85.786% |
| 2026-08-14 | 23.4000 | 23.5000 | 23.3000 | 23.5000 | -9.615% | 23 | 123 | -84.255% |
| 2026-08-10 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -5.797% | 2 | 121 | -85.769% |
| 2026-08-07 | 27.4000 | 27.6200 | 27.4000 | 27.6000 | -39.738% | 31 | 91 | -86.594% |
| 2026-07-30 | 45.8000 | 45.8000 | 45.8000 | 45.8000 | -15.700% | 1 | 89 | -91.921% |
| 2026-07-27 | 46.5500 | 55.3500 | 46.5500 | 54.3300 | +17.091% | 68 | 90 | -93.190% |
| 2026-07-22 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | -4.507% | 28 | 61 | -92.026% |
| 2026-07-21 | 48.5900 | 48.5900 | 48.5900 | 48.5900 | +5.653% | 10 | 61 | -92.385% |
| 2026-07-16 | 45.9900 | 45.9900 | 45.9900 | 45.9900 | -3.746% | 50 | 12 | -91.955% |
| 2026-07-10 | 48.5200 | 48.5200 | 47.7800 | 47.7800 | -10.575% | 4 | 11 | -92.256% |
| 2026-06-30 | 53.4300 | 53.4300 | 53.4300 | 53.4300 | -17.099% | 1 | 10 | -93.075% |
| 2026-06-29 | 64.4500 | 64.4500 | 64.4500 | 64.4500 | 0.000% | 10 | 0 | -94.259% |