SPXW261120P06425000
SPX Weekly Nov 20 2026 6425.00 Put
optionOPRA
EODOct 26, 2026
7.20USD-25.773%(-2.50)3Vol1,221OI
SPXW261120P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -25.773% | 3 | 1,224 | 0.000% |
| 2026-10-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -9.176% | 1 | 1,223 | -25.773% |
| 2026-10-22 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +6.800% | 1 | 1,222 | -32.584% |
| 2026-10-19 | 8.9500 | 10.0100 | 8.9200 | 10.0000 | +23.457% | 48 | 1,220 | -28.000% |
| 2026-10-15 | 9.2000 | 9.2000 | 8.1000 | 8.1000 | -7.955% | 7 | 1,217 | -11.111% |
| 2026-10-14 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | +31.343% | 4 | 1,221 | -18.182% |
| 2026-10-13 | 6.7000 | 6.7000 | 6.6000 | 6.7000 | -1.471% | 13 | 1,253 | +7.463% |
| 2026-10-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.134% | 35 | 1,253 | +5.882% |
| 2026-10-09 | 7.0200 | 7.0400 | 7.0200 | 7.0200 | -19.310% | 718 | 575 | +2.564% |
| 2026-10-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -14.706% | 1 | 574 | -17.241% |
| 2026-10-02 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -21.538% | 4 | 570 | -29.412% |
| 2026-10-01 | 15.2000 | 15.2000 | 12.5000 | 13.0000 | -8.192% | 5 | 568 | -44.615% |
| 2026-09-25 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | +1.288% | 3 | 568 | -49.153% |
| 2026-09-21 | 15.0700 | 15.0700 | 13.9800 | 13.9800 | -19.191% | 2 | 569 | -48.498% |
| 2026-09-18 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.978% | 417 | 233 | -58.382% |
| 2026-09-17 | 18.4500 | 18.4500 | 18.4000 | 18.4000 | -33.932% | 2 | 228 | -60.870% |
| 2026-09-16 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +9.002% | 1 | 227 | -74.147% |
| 2026-09-15 | 24.8000 | 25.5500 | 24.8000 | 25.5500 | +10.846% | 2 | 227 | -71.820% |
| 2026-09-14 | 22.9500 | 23.0500 | 22.8400 | 23.0500 | -0.303% | 46 | 182 | -68.764% |
| 2026-09-09 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | +12.233% | 1 | 181 | -68.858% |
| 2026-09-04 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +5.102% | 1 | 181 | -65.049% |
| 2026-09-03 | 19.7000 | 19.7000 | 19.6000 | 19.6000 | -17.751% | 10 | 188 | -63.265% |
| 2026-08-28 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | -19.275% | 160 | 28 | -69.786% |
| 2026-08-25 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | -13.049% | 1 | 28 | -75.610% |
| 2026-08-20 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | +0.147% | 1 | 27 | -78.792% |
| 2026-08-18 | 33.5000 | 33.9000 | 33.5000 | 33.9000 | +10.784% | 4 | 24 | -78.761% |
| 2026-08-14 | 30.3000 | 30.6000 | 30.3000 | 30.6000 | -10.969% | 2 | 25 | -76.471% |
| 2026-08-11 | 34.5900 | 34.7700 | 34.3500 | 34.3700 | -7.657% | 8 | 23 | -79.051% |
| 2026-08-06 | 37.2200 | 37.2200 | 37.2200 | 37.2200 | -7.136% | 3 | 20 | -80.656% |
| 2026-08-04 | 40.0800 | 40.0800 | 40.0800 | 40.0800 | -50.025% | 1 | 20 | -82.036% |
| 2026-07-29 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | +21.884% | 1 | 19 | -91.022% |
| 2026-07-27 | 67.5400 | 67.5400 | 65.5000 | 65.8000 | +10.924% | 14 | 12 | -89.058% |
| 2026-07-13 | 59.3200 | 59.3200 | 59.3200 | 59.3200 | -14.524% | 1 | 11 | -87.862% |
| 2026-07-08 | 69.6000 | 69.6000 | 69.4000 | 69.4000 | 0.000% | 11 | 0 | -89.625% |