SPXW261120P06300000
SPX Weekly Nov 20 2026 6300.00 Put
optionOPRA
EODOct 28, 2026
4.49USD-11.961%(-0.61)4Vol3,920OI
SPXW261120P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.6000 | 4.6000 | 4.4900 | 4.4900 | -11.961% | 4 | 3,922 | 0.000% |
| 2026-10-27 | 4.8800 | 5.1000 | 4.8800 | 5.1000 | -18.790% | 13 | 3,923 | -11.961% |
| 2026-10-26 | 6.3300 | 6.3300 | 5.6000 | 6.2800 | -31.739% | 5 | 3,920 | -28.503% |
| 2026-10-23 | 8.4000 | 9.4500 | 8.0000 | 9.2000 | -1.075% | 5 | 4,046 | -51.196% |
| 2026-10-22 | 8.0500 | 9.3000 | 8.0500 | 9.3000 | +78.846% | 4,001 | 4,300 | -51.720% |
| 2026-10-21 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | -27.778% | 20 | 4,300 | -13.654% |
| 2026-10-19 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -48.387% | 2 | 4,298 | -37.639% |
| 2026-10-16 | 6.5000 | 16.3800 | 6.5000 | 13.9500 | +67.266% | 103 | 4,322 | -67.814% |
| 2026-10-15 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +24.107% | 2 | 4,322 | -46.163% |
| 2026-10-14 | 6.2600 | 6.7200 | 6.2000 | 6.7200 | +15.862% | 63 | 4,287 | -33.185% |
| 2026-10-12 | 5.7000 | 5.8000 | 5.6500 | 5.8000 | -3.333% | 503 | 3,789 | -22.586% |
| 2026-10-09 | 6.6000 | 6.6100 | 6.0000 | 6.0000 | -16.782% | 33 | 3,787 | -25.167% |
| 2026-10-08 | 6.5000 | 7.2100 | 6.5000 | 7.2100 | +9.242% | 17 | 3,783 | -37.725% |
| 2026-10-07 | 7.1400 | 7.4400 | 6.6000 | 6.6000 | +5.263% | 21 | 3,766 | -31.970% |
| 2026-10-06 | 6.3900 | 6.3900 | 6.1600 | 6.2700 | -12.917% | 3,504 | 265 | -28.389% |
| 2026-10-05 | 8.0000 | 8.0000 | 7.2000 | 7.2000 | -18.736% | 52 | 260 | -37.639% |
| 2026-10-02 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -17.963% | 1 | 260 | -49.323% |
| 2026-10-01 | 12.8300 | 12.8300 | 10.6000 | 10.8000 | +8.543% | 4 | 257 | -58.426% |
| 2026-09-30 | 9.2700 | 9.9500 | 9.2700 | 9.9500 | -8.716% | 12 | 249 | -54.874% |
| 2026-09-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.992% | 1 | 249 | -58.807% |
| 2026-09-25 | 11.3000 | 12.1100 | 11.3000 | 12.1100 | -11.412% | 9 | 251 | -62.923% |
| 2026-09-24 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +14.202% | 12 | 239 | -67.154% |
| 2026-09-23 | 12.1300 | 12.2500 | 11.9700 | 11.9700 | +10.833% | 13 | 227 | -62.490% |
| 2026-09-22 | 11.0400 | 11.0400 | 10.8000 | 10.8000 | -6.897% | 28 | 214 | -58.426% |
| 2026-09-21 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -28.173% | 5 | 214 | -61.293% |
| 2026-09-18 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -0.432% | 1 | 214 | -72.198% |
| 2026-09-17 | 15.9000 | 16.8000 | 15.9000 | 16.2200 | -14.180% | 48 | 188 | -72.318% |
| 2026-09-11 | 19.1500 | 19.1500 | 18.9000 | 18.9000 | -21.577% | 22 | 172 | -76.243% |
| 2026-09-10 | 24.2000 | 24.2000 | 24.1000 | 24.1000 | +26.178% | 3 | 171 | -81.369% |
| 2026-09-09 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +13.353% | 1 | 170 | -76.492% |
| 2026-09-04 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -7.418% | 1 | 169 | -73.353% |
| 2026-09-03 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -18.568% | 1 | 170 | -75.330% |
| 2026-09-02 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +8.232% | 1 | 170 | -79.911% |
| 2026-08-28 | 21.3200 | 21.3200 | 20.6500 | 20.6500 | 0.000% | 7 | 171 | -78.257% |
| 2026-08-27 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -10.412% | 4 | 171 | -78.257% |
| 2026-08-26 | 22.9000 | 23.0500 | 22.7700 | 23.0500 | -12.257% | 5 | 167 | -80.521% |
| 2026-08-24 | 26.2700 | 26.2700 | 26.2700 | 26.2700 | -9.570% | 4 | 164 | -82.908% |
| 2026-08-18 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +7.752% | 2 | 162 | -84.544% |
| 2026-08-17 | 26.1500 | 26.9600 | 26.1500 | 26.9600 | +5.107% | 7 | 162 | -83.346% |
| 2026-08-13 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -9.842% | 4 | 164 | -82.495% |
| 2026-08-12 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -6.721% | 1 | 163 | -84.218% |
| 2026-08-11 | 29.7900 | 30.5000 | 29.7900 | 30.5000 | -4.984% | 2 | 162 | -85.279% |
| 2026-08-05 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -4.436% | 10 | 163 | -86.012% |
| 2026-08-04 | 33.3100 | 34.0400 | 33.3100 | 33.5900 | -11.605% | 28 | 163 | -86.633% |
| 2026-08-03 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -17.211% | 26 | 149 | -88.184% |
| 2026-07-31 | 50.2600 | 50.2600 | 45.9000 | 45.9000 | -10.352% | 12 | 139 | -90.218% |
| 2026-07-30 | 55.5000 | 55.5000 | 51.1000 | 51.2000 | -24.650% | 17 | 138 | -91.230% |
| 2026-07-29 | 67.1000 | 67.9500 | 67.1000 | 67.9500 | +28.450% | 9 | 146 | -93.392% |
| 2026-07-28 | 57.4500 | 57.4500 | 52.9000 | 52.9000 | -7.030% | 7 | 140 | -91.512% |
| 2026-07-27 | 60.5800 | 60.5800 | 56.9000 | 56.9000 | -6.106% | 3 | 138 | -92.109% |
| 2026-07-24 | 60.6000 | 60.6000 | 60.6000 | 60.6000 | -4.053% | 1 | 137 | -92.591% |
| 2026-07-23 | 63.1500 | 63.1600 | 63.1500 | 63.1600 | +21.578% | 20 | 42 | -92.891% |
| 2026-07-21 | 54.4400 | 54.4400 | 51.9500 | 51.9500 | -6.615% | 3 | 39 | -91.357% |
| 2026-07-20 | 55.6300 | 55.6300 | 55.6300 | 55.6300 | -8.893% | 1 | 40 | -91.929% |
| 2026-07-17 | 61.0600 | 61.0600 | 61.0600 | 61.0600 | +25.638% | 1 | 39 | -92.647% |
| 2026-07-15 | 49.4500 | 49.4500 | 48.6000 | 48.6000 | -11.233% | 2 | 38 | -90.761% |
| 2026-07-13 | 52.8000 | 54.7500 | 52.8000 | 54.7500 | +10.228% | 2 | 38 | -91.799% |
| 2026-07-10 | 49.6700 | 49.6700 | 49.6700 | 49.6700 | -11.635% | 2 | 36 | -90.960% |
| 2026-07-09 | 56.2100 | 56.2100 | 56.2100 | 56.2100 | -3.997% | 1 | 35 | -92.012% |
| 2026-07-08 | 58.5500 | 58.5500 | 58.5500 | 58.5500 | -2.773% | 1 | 42 | -92.331% |
| 2026-07-01 | 60.2200 | 60.2200 | 60.2200 | 60.2200 | -1.198% | 2 | 40 | -92.544% |
| 2026-06-30 | 61.0800 | 61.0800 | 60.9500 | 60.9500 | -11.152% | 12 | 28 | -92.633% |
| 2026-06-29 | 69.5000 | 69.5000 | 68.6000 | 68.6000 | -16.848% | 8 | 20 | -93.455% |
| 2026-06-25 | 82.5000 | 82.5000 | 82.5000 | 82.5000 | 0.000% | 20 | 0 | -94.558% |