SPXW261120P06250000
SPX Weekly Nov 20 2026 6250.00 Put
optionOPRA
EODOct 27, 2026
4.50USD-25.000%(-1.50)1Vol175OI
SPXW261120P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -25.000% | 1 | 174 | 0.000% |
| 2026-10-26 | 5.3000 | 6.0000 | 5.3000 | 6.0000 | -22.078% | 2 | 173 | -25.000% |
| 2026-10-22 | 8.7000 | 8.7000 | 7.5500 | 7.7000 | +57.143% | 14 | 160 | -41.558% |
| 2026-10-21 | 4.9900 | 4.9900 | 4.9000 | 4.9000 | -23.438% | 3 | 159 | -8.163% |
| 2026-10-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -17.949% | 13 | 171 | -29.688% |
| 2026-10-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -40.909% | 5 | 171 | -42.308% |
| 2026-10-16 | 5.8000 | 13.2000 | 5.8000 | 13.2000 | +97.015% | 35 | 163 | -65.909% |
| 2026-10-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +5.181% | 7 | 164 | -32.836% |
| 2026-10-14 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +6.522% | 15 | 149 | -29.356% |
| 2026-10-09 | 6.1400 | 6.1400 | 5.9800 | 5.9800 | -13.333% | 11 | 149 | -24.749% |
| 2026-10-08 | 6.9000 | 6.9000 | 6.8000 | 6.9000 | +11.290% | 11 | 144 | -34.783% |
| 2026-10-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +6.529% | 1 | 145 | -27.419% |
| 2026-10-06 | 6.2000 | 6.2000 | 5.8200 | 5.8200 | -29.880% | 2 | 145 | -22.680% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | -17.000% | 5 | 147 | -45.783% |
| 2026-10-01 | 11.0700 | 11.0700 | 10.0000 | 10.0000 | +10.254% | 10 | 141 | -55.000% |
| 2026-09-30 | 8.7200 | 9.0700 | 8.7200 | 9.0700 | -40.602% | 12 | 135 | -50.386% |
| 2026-09-17 | 15.3500 | 15.3500 | 15.2700 | 15.2700 | -16.191% | 4 | 135 | -70.530% |
| 2026-09-16 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -9.127% | 1 | 136 | -75.302% |
| 2026-09-15 | 19.7800 | 20.0500 | 19.7800 | 20.0500 | +10.165% | 3 | 135 | -77.556% |
| 2026-09-14 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +12.346% | 1 | 135 | -75.275% |
| 2026-09-03 | 17.0000 | 17.0500 | 16.1000 | 16.2000 | -19.403% | 16 | 129 | -72.222% |
| 2026-09-02 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.513% | 1 | 129 | -77.612% |
| 2026-09-01 | 21.6000 | 21.6000 | 21.0500 | 21.0500 | +5.250% | 2 | 128 | -78.622% |
| 2026-08-28 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +3.627% | 1 | 128 | -77.500% |
| 2026-08-27 | 19.4500 | 19.4500 | 19.1000 | 19.3000 | -10.648% | 15 | 120 | -76.684% |
| 2026-08-26 | 22.1000 | 22.8000 | 21.6000 | 21.6000 | -5.882% | 17 | 110 | -79.167% |
| 2026-08-25 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -8.748% | 2 | 110 | -80.392% |
| 2026-08-24 | 24.8200 | 25.1500 | 24.8200 | 25.1500 | +1.781% | 18 | 118 | -82.107% |
| 2026-08-21 | 24.7100 | 24.7100 | 24.7100 | 24.7100 | -4.225% | 6 | 112 | -81.789% |
| 2026-08-17 | 24.9500 | 26.3000 | 24.9500 | 25.8000 | +4.580% | 17 | 101 | -82.558% |
| 2026-08-14 | 24.6000 | 25.0000 | 24.6000 | 24.6700 | -18.715% | 39 | 77 | -81.759% |
| 2026-08-05 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -4.978% | 6 | 77 | -85.173% |
| 2026-08-04 | 33.0500 | 33.0500 | 31.9400 | 31.9400 | -11.524% | 6 | 78 | -85.911% |
| 2026-08-03 | 35.7000 | 36.1000 | 35.6000 | 36.1000 | -36.444% | 13 | 70 | -87.535% |
| 2026-07-27 | 49.2000 | 56.8000 | 49.2000 | 56.8000 | -7.882% | 66 | 70 | -92.077% |
| 2026-07-23 | 61.6600 | 61.6600 | 61.6600 | 61.6600 | +8.671% | 6 | 64 | -92.702% |
| 2026-07-17 | 56.7400 | 56.7400 | 56.7400 | 56.7400 | +16.990% | 2 | 62 | -92.069% |
| 2026-07-16 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | -6.999% | 50 | 33 | -90.722% |
| 2026-07-13 | 52.1500 | 52.1500 | 52.1500 | 52.1500 | -17.654% | 1 | 32 | -91.371% |
| 2026-06-29 | 63.3300 | 63.3300 | 63.3300 | 63.3300 | -6.593% | 1 | 19 | -92.894% |
| 2026-06-22 | 63.6000 | 67.8000 | 62.9000 | 67.8000 | -1.468% | 21 | 1 | -93.363% |
| 2026-06-18 | 68.8100 | 68.8100 | 68.8100 | 68.8100 | 0.000% | 1 | 0 | -93.460% |