SPXW261120P06500000
SPX Weekly Nov 20 2026 6500.00 Put
optionOPRA
EODOct 28, 2026
4.90USD-17.369%(-1.03)52Vol65,602OI
SPXW261120P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.7000 | 5.7000 | 4.8000 | 4.9000 | -17.369% | 52 | 65,601 | 0.000% |
| 2026-10-27 | 6.6000 | 6.6000 | 5.8000 | 5.9300 | -24.937% | 74 | 65,550 | -17.369% |
| 2026-10-26 | 7.5500 | 8.1000 | 6.9600 | 7.9000 | -30.823% | 98 | 65,467 | -37.975% |
| 2026-10-23 | 10.3000 | 11.5000 | 10.1600 | 11.4200 | -1.552% | 16 | 65,462 | -57.093% |
| 2026-10-22 | 10.6000 | 11.6000 | 9.3000 | 11.6000 | +78.462% | 276 | 65,464 | -57.759% |
| 2026-10-21 | 7.2000 | 7.2000 | 6.5000 | 6.5000 | -24.419% | 36 | 65,468 | -24.615% |
| 2026-10-20 | 8.8500 | 8.9500 | 8.6000 | 8.6000 | -20.370% | 3,005 | 62,472 | -43.023% |
| 2026-10-19 | 9.7900 | 10.9000 | 9.4500 | 10.8000 | -38.391% | 57 | 62,466 | -54.630% |
| 2026-10-16 | 7.5500 | 17.8000 | 7.5000 | 17.5300 | +101.032% | 600 | 62,476 | -72.048% |
| 2026-10-15 | 10.7000 | 10.7000 | 8.5000 | 8.7200 | -14.342% | 42 | 62,492 | -43.807% |
| 2026-10-14 | 8.6200 | 10.1800 | 8.6200 | 10.1800 | +44.193% | 100 | 62,392 | -51.866% |
| 2026-10-13 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -5.867% | 3 | 62,395 | -30.595% |
| 2026-10-12 | 7.2300 | 7.5000 | 7.2000 | 7.5000 | -2.471% | 16 | 62,398 | -34.667% |
| 2026-10-09 | 8.1000 | 8.2100 | 7.6900 | 7.6900 | -15.495% | 152 | 62,264 | -36.281% |
| 2026-10-08 | 8.5200 | 10.2500 | 8.4000 | 9.1000 | +15.190% | 152 | 62,188 | -46.154% |
| 2026-10-07 | 9.1400 | 9.4700 | 7.7000 | 7.9000 | -1.250% | 171 | 62,033 | -37.975% |
| 2026-10-06 | 8.3200 | 8.3200 | 7.8300 | 8.0000 | -15.789% | 61,698 | 1,098 | -38.750% |
| 2026-10-05 | 9.6200 | 9.6200 | 9.3000 | 9.5000 | -15.631% | 12 | 1,091 | -48.421% |
| 2026-10-02 | 11.4000 | 11.4000 | 11.2000 | 11.2600 | -28.417% | 222 | 1,150 | -56.483% |
| 2026-10-01 | 16.4100 | 16.4100 | 15.7300 | 15.7300 | +26.447% | 11 | 1,140 | -68.849% |
| 2026-09-30 | 12.2000 | 12.4400 | 12.1500 | 12.4400 | -15.489% | 4 | 1,138 | -60.611% |
| 2026-09-29 | 14.4200 | 14.7200 | 14.4200 | 14.7200 | +4.397% | 2 | 1,138 | -66.712% |
| 2026-09-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +4.444% | 1 | 1,137 | -65.248% |
| 2026-09-25 | 15.5200 | 15.5200 | 13.5000 | 13.5000 | -17.983% | 2 | 1,137 | -63.704% |
| 2026-09-24 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +5.310% | 775 | 447 | -70.231% |
| 2026-09-23 | 13.3000 | 16.0500 | 13.3000 | 15.6300 | +12.771% | 22 | 448 | -68.650% |
| 2026-09-22 | 13.8500 | 13.8600 | 13.8500 | 13.8600 | -7.167% | 2 | 448 | -64.646% |
| 2026-09-21 | 16.6200 | 16.6200 | 14.8800 | 14.9300 | -22.240% | 30 | 463 | -67.180% |
| 2026-09-18 | 20.2600 | 20.3800 | 19.2000 | 19.2000 | -8.745% | 7 | 462 | -74.479% |
| 2026-09-17 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | -14.541% | 20 | 442 | -76.711% |
| 2026-09-16 | 24.6300 | 24.6400 | 24.6200 | 24.6200 | -9.151% | 100 | 370 | -80.097% |
| 2026-09-15 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +13.011% | 1 | 369 | -81.919% |
| 2026-09-11 | 23.8000 | 23.9800 | 23.8000 | 23.9800 | -23.141% | 16 | 369 | -79.566% |
| 2026-09-10 | 29.9500 | 31.3000 | 29.9500 | 31.2000 | +20.463% | 23 | 381 | -84.295% |
| 2026-09-09 | 25.8000 | 26.0000 | 25.8000 | 25.9000 | +19.907% | 22 | 359 | -81.081% |
| 2026-09-04 | 21.1500 | 21.6000 | 21.1500 | 21.6000 | -17.557% | 5 | 357 | -77.315% |
| 2026-09-02 | 26.2200 | 26.2200 | 26.2000 | 26.2000 | -3.107% | 3 | 357 | -81.298% |
| 2026-08-31 | 26.8900 | 27.0400 | 26.8900 | 27.0400 | +3.602% | 17 | 356 | -81.879% |
| 2026-08-28 | 26.2000 | 26.2000 | 24.7500 | 26.1000 | -3.476% | 6 | 358 | -81.226% |
| 2026-08-27 | 27.0400 | 27.0400 | 27.0400 | 27.0400 | -10.226% | 1 | 358 | -81.879% |
| 2026-08-26 | 30.0600 | 30.1200 | 30.0500 | 30.1200 | -2.049% | 40 | 346 | -83.732% |
| 2026-08-25 | 32.0200 | 32.0200 | 30.7000 | 30.7500 | -7.658% | 4 | 347 | -84.065% |
| 2026-08-24 | 33.9600 | 33.9600 | 33.1000 | 33.3000 | +0.604% | 18 | 342 | -85.285% |
| 2026-08-21 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -10.661% | 1 | 341 | -85.196% |
| 2026-08-20 | 37.5000 | 37.5000 | 37.0500 | 37.0500 | +10.597% | 2 | 334 | -86.775% |
| 2026-08-19 | 33.6300 | 33.9400 | 33.2700 | 33.5000 | -8.719% | 6 | 332 | -85.373% |
| 2026-08-18 | 37.2000 | 37.2000 | 36.7000 | 36.7000 | +6.500% | 2 | 326 | -86.649% |
| 2026-08-17 | 32.7700 | 34.4600 | 32.7700 | 34.4600 | +5.835% | 5 | 324 | -85.781% |
| 2026-08-14 | 32.5600 | 32.5600 | 32.5600 | 32.5600 | -0.184% | 1 | 324 | -84.951% |
| 2026-08-13 | 32.6200 | 32.6200 | 32.6200 | 32.6200 | -5.174% | 1 | 324 | -84.979% |
| 2026-08-12 | 35.6700 | 35.6700 | 34.4000 | 34.4000 | -9.711% | 12 | 317 | -85.756% |
| 2026-08-11 | 38.2000 | 38.4000 | 38.1000 | 38.1000 | +1.330% | 14 | 317 | -87.139% |
| 2026-08-10 | 37.2000 | 37.8000 | 37.2000 | 37.6000 | -7.594% | 19 | 317 | -86.968% |
| 2026-08-05 | 40.6900 | 40.6900 | 40.6900 | 40.6900 | -1.310% | 8 | 237 | -87.958% |
| 2026-08-04 | 43.6500 | 43.6500 | 41.2300 | 41.2300 | -14.104% | 3 | 236 | -88.115% |
| 2026-08-03 | 48.8200 | 48.8200 | 48.0000 | 48.0000 | -13.514% | 2 | 236 | -89.792% |
| 2026-07-31 | 60.7000 | 60.7000 | 55.0000 | 55.5000 | -20.430% | 14 | 223 | -91.171% |
| 2026-07-30 | 69.7500 | 69.7500 | 69.7500 | 69.7500 | -20.449% | 1 | 223 | -92.975% |
| 2026-07-29 | 78.3500 | 87.6800 | 68.0800 | 87.6800 | +28.525% | 8 | 217 | -94.411% |
| 2026-07-28 | 68.2200 | 68.2200 | 68.2200 | 68.2200 | -11.495% | 1 | 216 | -92.817% |
| 2026-07-27 | 73.3000 | 77.0800 | 73.3000 | 77.0800 | +1.555% | 3 | 213 | -93.643% |
| 2026-07-24 | 69.6400 | 76.0200 | 68.8400 | 75.9000 | -2.467% | 180 | 43 | -93.544% |
| 2026-07-23 | 77.8200 | 77.8200 | 77.8200 | 77.8200 | +11.203% | 1 | 42 | -93.703% |
| 2026-07-21 | 68.4100 | 69.9800 | 68.4100 | 69.9800 | -4.763% | 3 | 42 | -92.998% |
| 2026-07-20 | 68.9000 | 73.4800 | 67.8000 | 73.4800 | +14.616% | 11 | 31 | -93.332% |
| 2026-07-10 | 64.1100 | 64.1100 | 64.1100 | 64.1100 | -5.064% | 1 | 31 | -92.357% |
| 2026-07-09 | 67.5300 | 67.5300 | 67.5300 | 67.5300 | -9.173% | 1 | 30 | -92.744% |
| 2026-07-08 | 74.3500 | 74.3500 | 74.3500 | 74.3500 | +9.338% | 1 | 30 | -93.410% |
| 2026-07-06 | 70.0000 | 70.0000 | 68.0000 | 68.0000 | -14.787% | 3 | 30 | -92.794% |
| 2026-07-02 | 79.8000 | 79.8000 | 79.8000 | 79.8000 | +6.471% | 3 | 27 | -93.860% |
| 2026-07-01 | 73.9700 | 75.1300 | 73.9700 | 74.9500 | -9.623% | 3 | 26 | -93.462% |
| 2026-06-29 | 82.9300 | 82.9300 | 82.9300 | 82.9300 | -21.786% | 1 | 27 | -94.091% |
| 2026-06-26 | 106.0300 | 106.0300 | 106.0300 | 106.0300 | +2.276% | 1 | 27 | -95.379% |
| 2026-06-24 | 100.0500 | 103.6700 | 100.0500 | 103.6700 | +0.348% | 4 | 28 | -95.273% |
| 2026-06-23 | 102.2000 | 103.3100 | 102.2000 | 103.3100 | +19.724% | 26 | 3 | -95.257% |
| 2026-06-18 | 86.2900 | 86.2900 | 86.2900 | 86.2900 | 0.000% | 1 | 0 | -94.321% |