SPXW261120P06600000
SPX Weekly Nov 20 2026 6600.00 Put
optionOPRA
EODOct 27, 2026
6.90USD-26.984%(-2.55)7Vol369OI
SPXW261120P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.6500 | 7.6500 | 6.9000 | 6.9000 | -26.984% | 7 | 365 | 0.000% |
| 2026-10-26 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -23.171% | 20 | 363 | -26.984% |
| 2026-10-23 | 14.1000 | 14.6000 | 12.3000 | 12.3000 | +0.820% | 111 | 387 | -43.902% |
| 2026-10-22 | 9.2000 | 12.2000 | 9.2000 | 12.2000 | +63.102% | 9 | 386 | -43.443% |
| 2026-10-21 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -22.083% | 1 | 375 | -7.754% |
| 2026-10-20 | 9.9900 | 10.3400 | 9.5000 | 9.6000 | -13.279% | 28 | 377 | -28.125% |
| 2026-10-19 | 10.4500 | 11.0700 | 10.4500 | 11.0700 | -37.458% | 6 | 375 | -37.669% |
| 2026-10-16 | 10.3500 | 22.0000 | 10.3500 | 17.7000 | +74.901% | 24 | 374 | -61.017% |
| 2026-10-15 | 12.2700 | 12.2700 | 10.1200 | 10.1200 | +17.674% | 6 | 372 | -31.818% |
| 2026-10-13 | 8.5500 | 8.6000 | 8.5000 | 8.6000 | +1.896% | 8 | 370 | -19.767% |
| 2026-10-12 | 8.5000 | 8.5000 | 8.4400 | 8.4400 | -2.989% | 6 | 365 | -18.246% |
| 2026-10-09 | 9.4000 | 9.4000 | 8.7000 | 8.7000 | -23.348% | 10 | 358 | -20.690% |
| 2026-10-08 | 9.8700 | 11.7500 | 9.8700 | 11.3500 | +26.111% | 13 | 348 | -39.207% |
| 2026-10-07 | 10.3000 | 10.3000 | 9.0000 | 9.0000 | -1.099% | 64 | 330 | -23.333% |
| 2026-10-06 | 9.7000 | 9.7000 | 9.0000 | 9.1000 | -14.953% | 41 | 296 | -24.176% |
| 2026-10-05 | 11.1200 | 11.1200 | 10.7000 | 10.7000 | -19.850% | 7 | 293 | -35.514% |
| 2026-10-02 | 13.5400 | 13.5400 | 13.3500 | 13.3500 | -21.053% | 3 | 297 | -48.315% |
| 2026-10-01 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +0.655% | 1 | 296 | -59.196% |
| 2026-09-30 | 14.6700 | 16.8000 | 14.1900 | 16.8000 | +7.006% | 13 | 304 | -58.929% |
| 2026-09-29 | 16.6200 | 16.9300 | 15.7000 | 15.7000 | -4.675% | 22 | 285 | -56.051% |
| 2026-09-28 | 16.5000 | 16.5000 | 16.4700 | 16.4700 | +6.602% | 2 | 283 | -58.106% |
| 2026-09-25 | 17.7800 | 17.7800 | 15.4500 | 15.4500 | -23.134% | 9 | 282 | -55.340% |
| 2026-09-24 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +11.050% | 1 | 278 | -65.672% |
| 2026-09-23 | 16.4000 | 18.2000 | 16.4000 | 18.1000 | +19.868% | 34 | 244 | -61.878% |
| 2026-09-22 | 15.9000 | 16.0000 | 14.6000 | 15.1000 | -34.061% | 42 | 230 | -54.305% |
| 2026-09-18 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -7.212% | 1 | 230 | -69.869% |
| 2026-09-17 | 25.1000 | 25.1000 | 24.6800 | 24.6800 | -21.651% | 11 | 219 | -72.042% |
| 2026-09-15 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +9.948% | 1 | 219 | -78.095% |
| 2026-09-14 | 31.9200 | 31.9200 | 28.6500 | 28.6500 | +5.138% | 10 | 214 | -75.916% |
| 2026-09-11 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -23.023% | 1 | 214 | -74.679% |
| 2026-09-10 | 35.6700 | 35.6700 | 35.4000 | 35.4000 | +31.111% | 6 | 218 | -80.508% |
| 2026-09-08 | 24.7900 | 27.0000 | 24.7900 | 27.0000 | +8.652% | 2 | 217 | -74.444% |
| 2026-09-04 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -4.423% | 2 | 217 | -72.233% |
| 2026-09-03 | 26.1000 | 26.1000 | 26.0000 | 26.0000 | -16.210% | 11 | 208 | -73.462% |
| 2026-08-31 | 31.0300 | 31.0300 | 31.0300 | 31.0300 | -10.705% | 1 | 208 | -77.763% |
| 2026-08-26 | 33.5000 | 34.7500 | 33.5000 | 34.7500 | -9.434% | 47 | 208 | -80.144% |
| 2026-08-24 | 38.6500 | 38.6500 | 38.3700 | 38.3700 | +3.563% | 2 | 208 | -82.017% |
| 2026-08-21 | 37.0500 | 37.0500 | 37.0500 | 37.0500 | -11.638% | 2 | 208 | -81.377% |
| 2026-08-20 | 39.3100 | 41.9300 | 39.3100 | 41.9300 | +9.707% | 17 | 190 | -83.544% |
| 2026-08-19 | 38.4000 | 38.4000 | 36.9000 | 38.2200 | -9.216% | 36 | 158 | -81.947% |
| 2026-08-18 | 42.1700 | 42.1700 | 42.1000 | 42.1000 | +7.949% | 3 | 158 | -83.610% |
| 2026-08-17 | 37.3500 | 39.0000 | 37.3500 | 39.0000 | +7.231% | 53 | 108 | -82.308% |
| 2026-08-14 | 36.3700 | 36.3700 | 36.3700 | 36.3700 | -1.703% | 2 | 106 | -81.028% |
| 2026-08-13 | 36.8000 | 37.0000 | 36.8000 | 37.0000 | -5.128% | 2 | 107 | -81.351% |
| 2026-08-12 | 40.3200 | 40.3200 | 39.0000 | 39.0000 | -9.091% | 11 | 102 | -82.308% |
| 2026-08-11 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | +1.418% | 1 | 103 | -83.916% |
| 2026-08-10 | 41.8900 | 42.3000 | 40.2700 | 42.3000 | -6.000% | 15 | 99 | -83.688% |
| 2026-08-05 | 46.9000 | 46.9000 | 44.8000 | 45.0000 | -4.479% | 8 | 93 | -84.667% |
| 2026-08-04 | 49.7100 | 50.3000 | 45.9500 | 47.1100 | -12.108% | 39 | 114 | -85.353% |
| 2026-08-03 | 53.2000 | 53.6000 | 53.0000 | 53.6000 | -30.326% | 13 | 104 | -87.127% |
| 2026-07-29 | 80.0000 | 88.3000 | 76.9300 | 76.9300 | +0.892% | 32 | 74 | -91.031% |
| 2026-07-28 | 81.8500 | 81.8500 | 74.4500 | 76.2500 | -9.075% | 4 | 73 | -90.951% |
| 2026-07-27 | 86.2600 | 86.2600 | 83.8600 | 83.8600 | -1.688% | 4 | 71 | -91.772% |
| 2026-07-24 | 85.3000 | 85.3000 | 85.3000 | 85.3000 | -3.594% | 7 | 64 | -91.911% |
| 2026-07-23 | 88.4800 | 88.4800 | 88.4800 | 88.4800 | +6.372% | 1 | 63 | -92.202% |
| 2026-07-20 | 81.5500 | 83.1800 | 81.5500 | 83.1800 | +0.678% | 2 | 62 | -91.705% |
| 2026-07-17 | 82.6200 | 82.6200 | 82.6200 | 82.6200 | +13.008% | 6 | 56 | -91.649% |
| 2026-07-13 | 72.2200 | 73.1100 | 72.2200 | 73.1100 | -4.118% | 6 | 50 | -90.562% |
| 2026-07-09 | 76.2500 | 76.2500 | 76.2500 | 76.2500 | +2.418% | 1 | 50 | -90.951% |
| 2026-07-06 | 76.8500 | 76.8500 | 74.4500 | 74.4500 | -15.942% | 13 | 41 | -90.732% |
| 2026-07-02 | 88.5700 | 88.5700 | 88.5700 | 88.5700 | -4.589% | 1 | 40 | -92.210% |
| 2026-06-29 | 96.3000 | 106.5400 | 92.8300 | 92.8300 | -22.233% | 26 | 25 | -92.567% |
| 2026-06-26 | 118.3300 | 119.3700 | 118.3300 | 119.3700 | +7.541% | 2 | 24 | -94.220% |
| 2026-06-24 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | -6.731% | 15 | 9 | -93.784% |
| 2026-06-23 | 117.9200 | 119.1400 | 117.6100 | 119.0100 | 0.000% | 8 | 0 | -94.202% |