SPXW261120P06550000
SPX Weekly Nov 20 2026 6550.00 Put
optionOPRA
EODOct 28, 2026
5.18USD-19.063%(-1.22)1Vol143OI
SPXW261120P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -19.063% | 1 | 142 | 0.000% |
| 2026-10-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -22.330% | 1 | 141 | -19.063% |
| 2026-10-26 | 7.6300 | 8.2800 | 7.6300 | 8.2400 | -37.811% | 26 | 140 | -37.136% |
| 2026-10-23 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +6.000% | 1 | 141 | -60.906% |
| 2026-10-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +81.951% | 1 | 140 | -58.560% |
| 2026-10-21 | 6.8000 | 6.8700 | 6.8000 | 6.8700 | -25.326% | 2 | 142 | -24.600% |
| 2026-10-20 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | -13.208% | 30 | 114 | -43.696% |
| 2026-10-19 | 9.8500 | 10.6000 | 9.8500 | 10.6000 | -41.918% | 8 | 109 | -51.132% |
| 2026-10-16 | 17.6000 | 18.2500 | 17.6000 | 18.2500 | +77.184% | 8 | 111 | -71.616% |
| 2026-10-14 | 8.4000 | 10.3000 | 8.4000 | 10.3000 | +29.723% | 6 | 115 | -49.709% |
| 2026-10-12 | 7.6900 | 7.9500 | 7.6900 | 7.9400 | -5.476% | 24 | 109 | -34.761% |
| 2026-10-09 | 8.6200 | 8.6200 | 8.4000 | 8.4000 | -17.808% | 8 | 103 | -38.333% |
| 2026-10-08 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +8.493% | 1 | 103 | -49.315% |
| 2026-10-07 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +12.143% | 2 | 103 | -45.011% |
| 2026-10-06 | 9.1000 | 9.1000 | 8.3700 | 8.4000 | -16.000% | 12 | 95 | -38.333% |
| 2026-10-05 | 10.2700 | 10.4200 | 10.0000 | 10.0000 | -22.780% | 27 | 71 | -48.200% |
| 2026-10-02 | 12.6500 | 12.9500 | 12.6500 | 12.9500 | -21.420% | 8 | 65 | -60.000% |
| 2026-10-01 | 17.0000 | 17.0000 | 16.4800 | 16.4800 | +7.292% | 8 | 57 | -68.568% |
| 2026-09-28 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | +5.931% | 1 | 56 | -66.276% |
| 2026-09-25 | 16.8000 | 16.8000 | 14.5000 | 14.5000 | -13.174% | 6 | 50 | -64.276% |
| 2026-09-24 | 16.6000 | 16.7000 | 16.5000 | 16.7000 | -1.183% | 11 | 39 | -68.982% |
| 2026-09-23 | 14.7200 | 16.9000 | 14.7200 | 16.9000 | -0.295% | 2 | 41 | -69.349% |
| 2026-09-21 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -26.304% | 1 | 41 | -69.440% |
| 2026-09-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.839% | 1 | 41 | -77.478% |
| 2026-09-11 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | +7.637% | 1 | 40 | -79.694% |
| 2026-09-04 | 23.4500 | 23.8000 | 23.4500 | 23.7000 | -1.863% | 12 | 30 | -78.143% |
| 2026-09-03 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -25.047% | 1 | 29 | -78.551% |
| 2026-09-01 | 32.6000 | 32.6000 | 32.2200 | 32.2200 | +10.570% | 3 | 26 | -83.923% |
| 2026-08-31 | 29.1400 | 29.1400 | 29.1400 | 29.1400 | -6.603% | 1 | 26 | -82.224% |
| 2026-08-26 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -11.540% | 1 | 25 | -83.397% |
| 2026-08-24 | 35.2700 | 35.2700 | 35.2700 | 35.2700 | -6.545% | 1 | 26 | -85.313% |
| 2026-08-20 | 37.7400 | 37.7400 | 37.7400 | 37.7400 | +6.310% | 6 | 20 | -86.275% |
| 2026-08-19 | 35.2700 | 35.5000 | 35.2700 | 35.5000 | +3.862% | 2 | 18 | -85.408% |
| 2026-08-13 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | -6.228% | 4 | 14 | -84.845% |
| 2026-08-12 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | -6.418% | 5 | 9 | -85.789% |
| 2026-08-10 | 39.5400 | 39.5400 | 38.9500 | 38.9500 | -13.271% | 9 | 5 | -86.701% |
| 2026-08-04 | 44.9100 | 44.9100 | 44.9100 | 44.9100 | -34.752% | 1 | 5 | -88.466% |
| 2026-07-10 | 68.8300 | 68.8300 | 68.8300 | 68.8300 | -11.049% | 1 | 4 | -92.474% |
| 2026-07-08 | 77.3800 | 77.3800 | 77.3800 | 77.3800 | +6.189% | 1 | 3 | -93.306% |
| 2026-07-06 | 72.8700 | 72.8700 | 72.8700 | 72.8700 | -35.553% | 1 | 3 | -92.891% |
| 2026-06-26 | 113.0700 | 113.0700 | 113.0700 | 113.0700 | +20.892% | 1 | 2 | -95.419% |
| 2026-06-18 | 93.5300 | 93.5300 | 93.5300 | 93.5300 | -1.235% | 1 | 1 | -94.462% |
| 2026-06-17 | 94.7000 | 94.7000 | 94.7000 | 94.7000 | 0.000% | 1 | 0 | -94.530% |