SPXW261120P06475000
SPX Weekly Nov 20 2026 6475.00 Put
optionOPRA
EODOct 27, 2026
5.80USD-47.606%(-5.27)26Vol248OI
SPXW261120P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -47.606% | 26 | 222 | 0.000% |
| 2026-10-23 | 10.3000 | 11.0700 | 10.3000 | 11.0700 | +78.548% | 2 | 224 | -47.606% |
| 2026-10-21 | 6.5600 | 6.5600 | 6.2000 | 6.2000 | -26.278% | 2 | 224 | -6.452% |
| 2026-10-16 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -1.059% | 1 | 224 | -31.034% |
| 2026-10-15 | 8.5000 | 8.6000 | 8.5000 | 8.5000 | +16.438% | 12 | 217 | -31.765% |
| 2026-10-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.712% | 6 | 212 | -20.548% |
| 2026-10-09 | 7.8800 | 7.9100 | 7.7700 | 7.9100 | -5.156% | 11 | 210 | -26.675% |
| 2026-10-08 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -47.415% | 5 | 210 | -30.456% |
| 2026-10-01 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | +5.593% | 1 | 210 | -63.430% |
| 2026-09-25 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +6.828% | 1 | 211 | -61.385% |
| 2026-09-23 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +11.587% | 1 | 212 | -58.748% |
| 2026-09-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -12.983% | 1 | 213 | -53.968% |
| 2026-09-21 | 14.8800 | 14.8800 | 14.3000 | 14.4800 | -22.151% | 16 | 205 | -59.945% |
| 2026-09-18 | 19.5600 | 19.6800 | 18.6000 | 18.6000 | -25.896% | 16 | 207 | -68.817% |
| 2026-09-14 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -15.346% | 1 | 206 | -76.892% |
| 2026-09-10 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +40.189% | 1 | 205 | -80.438% |
| 2026-09-04 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -16.961% | 10 | 205 | -72.577% |
| 2026-09-02 | 25.6500 | 25.6500 | 25.4700 | 25.4700 | +1.880% | 3 | 206 | -77.228% |
| 2026-08-31 | 25.1000 | 25.1000 | 24.9000 | 25.0000 | -0.398% | 10 | 202 | -76.800% |
| 2026-08-28 | 25.1900 | 25.5000 | 24.0000 | 25.1000 | -11.557% | 15 | 203 | -76.892% |
| 2026-08-26 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | -3.469% | 10 | 203 | -79.563% |
| 2026-08-25 | 31.0700 | 31.3200 | 29.4000 | 29.4000 | -10.665% | 15 | 201 | -80.272% |
| 2026-08-24 | 32.0200 | 32.9100 | 32.0200 | 32.9100 | +1.262% | 7 | 208 | -82.376% |
| 2026-08-19 | 32.6300 | 32.7000 | 32.4000 | 32.5000 | +1.977% | 17 | 205 | -82.154% |
| 2026-08-17 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -1.938% | 2 | 207 | -81.801% |
| 2026-08-13 | 31.7200 | 32.5000 | 31.7200 | 32.5000 | -3.846% | 11 | 216 | -82.154% |
| 2026-08-12 | 33.7000 | 33.8000 | 33.7000 | 33.8000 | -11.333% | 14 | 227 | -82.840% |
| 2026-08-07 | 38.1200 | 38.1200 | 38.1200 | 38.1200 | -3.980% | 4 | 223 | -84.785% |
| 2026-08-06 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -3.641% | 8 | 220 | -85.390% |
| 2026-08-04 | 42.4800 | 42.4800 | 40.0300 | 41.2000 | -17.633% | 3 | 221 | -85.922% |
| 2026-08-03 | 50.0200 | 50.0200 | 50.0200 | 50.0200 | -40.756% | 2 | 221 | -88.405% |
| 2026-07-29 | 79.9000 | 84.9600 | 79.9000 | 84.4300 | +12.829% | 18 | 203 | -93.130% |
| 2026-07-27 | 71.1500 | 74.8300 | 71.1500 | 74.8300 | +1.519% | 3 | 200 | -92.249% |
| 2026-07-24 | 67.6400 | 73.8200 | 66.8400 | 73.7100 | +18.696% | 178 | 22 | -92.131% |
| 2026-07-16 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | -0.989% | 2 | 20 | -90.660% |
| 2026-07-13 | 62.7200 | 62.7200 | 62.7200 | 62.7200 | -4.390% | 1 | 19 | -90.753% |
| 2026-07-06 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | -22.869% | 10 | 11 | -91.159% |
| 2026-06-22 | 85.1400 | 85.1700 | 85.0000 | 85.0500 | 0.000% | 22 | 0 | -93.180% |