SPXW261120P06525000
SPX Weekly Nov 20 2026 6525.00 Put
optionOPRA
EODOct 28, 2026
5.16USD-19.375%(-1.24)31Vol1,120OI
SPXW261120P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -19.375% | 31 | 1,127 | 0.000% |
| 2026-10-27 | 6.2900 | 6.4000 | 6.2900 | 6.4000 | -20.000% | 21 | 1,137 | -19.375% |
| 2026-10-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -32.261% | 3 | 1,139 | -35.500% |
| 2026-10-23 | 11.2000 | 11.9000 | 11.2000 | 11.8100 | +32.697% | 14 | 1,126 | -56.308% |
| 2026-10-20 | 9.2000 | 9.2000 | 8.9000 | 8.9000 | -15.238% | 39 | 1,091 | -42.022% |
| 2026-10-19 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -35.976% | 15 | 1,091 | -50.857% |
| 2026-10-16 | 18.0400 | 18.0400 | 16.4000 | 16.4000 | +84.270% | 3 | 1,090 | -68.537% |
| 2026-10-15 | 10.7000 | 10.7000 | 8.9000 | 8.9000 | +4.706% | 4 | 1,087 | -42.022% |
| 2026-10-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +8.005% | 6 | 1,083 | -39.294% |
| 2026-10-09 | 7.9200 | 8.0200 | 7.8700 | 7.8700 | -33.305% | 728 | 465 | -34.435% |
| 2026-10-02 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -27.429% | 1 | 464 | -56.271% |
| 2026-10-01 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +7.682% | 10 | 464 | -68.266% |
| 2026-09-28 | 15.0000 | 15.1000 | 15.0000 | 15.1000 | +11.029% | 4 | 460 | -65.828% |
| 2026-09-22 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -11.688% | 1 | 460 | -62.059% |
| 2026-09-21 | 16.4500 | 16.4500 | 15.4000 | 15.4000 | -20.619% | 2 | 459 | -66.494% |
| 2026-09-18 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -26.792% | 1 | 459 | -73.402% |
| 2026-09-14 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +7.287% | 1 | 458 | -80.528% |
| 2026-09-11 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -7.491% | 1 | 458 | -79.109% |
| 2026-09-09 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +16.087% | 1 | 457 | -80.674% |
| 2026-09-04 | 21.6500 | 23.0000 | 21.6500 | 23.0000 | -12.548% | 3 | 455 | -77.565% |
| 2026-08-27 | 26.6000 | 26.6000 | 26.2000 | 26.3000 | -12.914% | 13 | 442 | -80.380% |
| 2026-08-26 | 31.0200 | 31.0200 | 29.8000 | 30.2000 | -3.822% | 33 | 429 | -82.914% |
| 2026-08-25 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -8.986% | 1 | 428 | -83.567% |
| 2026-08-24 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +0.320% | 1 | 427 | -85.043% |
| 2026-08-21 | 34.4400 | 34.4400 | 34.3900 | 34.3900 | -10.209% | 362 | 65 | -84.996% |
| 2026-08-20 | 38.1000 | 38.3000 | 37.8000 | 38.3000 | -0.260% | 15 | 52 | -86.527% |
| 2026-08-18 | 37.6500 | 38.4000 | 37.6500 | 38.4000 | +12.412% | 17 | 37 | -86.562% |
| 2026-08-17 | 34.1600 | 34.1600 | 34.1600 | 34.1600 | +0.176% | 2 | 35 | -84.895% |
| 2026-08-13 | 34.3000 | 34.3000 | 34.1000 | 34.1000 | -9.309% | 14 | 29 | -84.868% |
| 2026-08-10 | 38.0200 | 38.0200 | 37.6000 | 37.6000 | -10.476% | 6 | 27 | -86.277% |
| 2026-08-06 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -14.980% | 8 | 20 | -87.714% |
| 2026-08-03 | 49.9300 | 49.9300 | 49.4000 | 49.4000 | -26.269% | 3 | 17 | -89.555% |
| 2026-07-31 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | -3.819% | 20 | 20 | -92.299% |
| 2026-07-30 | 69.6600 | 69.6600 | 69.6600 | 69.6600 | -22.857% | 1 | 20 | -92.593% |
| 2026-07-29 | 90.3000 | 90.3000 | 90.3000 | 90.3000 | +28.413% | 1 | 20 | -94.286% |
| 2026-07-28 | 70.3200 | 70.3200 | 70.3200 | 70.3200 | -12.177% | 1 | 19 | -92.662% |
| 2026-07-23 | 80.0700 | 80.0700 | 80.0700 | 80.0700 | +5.871% | 1 | 18 | -93.556% |
| 2026-07-20 | 75.6300 | 75.6300 | 75.6300 | 75.6300 | +0.733% | 1 | 17 | -93.177% |
| 2026-07-17 | 75.0800 | 75.0800 | 75.0800 | 75.0800 | 0.000% | 1 | 16 | -93.127% |