SPXW261120P06650000
SPX Weekly Nov 20 2026 6650.00 Put
optionOPRA
EODOct 27, 2026
7.30USD-22.258%(-2.09)2Vol344OI
SPXW261120P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | -22.258% | 2 | 343 | 0.000% |
| 2026-10-26 | 8.8000 | 9.3900 | 8.8000 | 9.3900 | -32.543% | 4 | 345 | -22.258% |
| 2026-10-23 | 15.0800 | 15.0800 | 13.9200 | 13.9200 | -1.277% | 32 | 346 | -47.557% |
| 2026-10-22 | 10.7000 | 14.1000 | 10.7000 | 14.1000 | +81.467% | 9 | 340 | -48.227% |
| 2026-10-21 | 7.9000 | 7.9000 | 7.7000 | 7.7700 | -60.758% | 28 | 342 | -6.049% |
| 2026-10-16 | 9.5400 | 19.8000 | 9.5400 | 19.8000 | +92.233% | 9 | 341 | -63.131% |
| 2026-10-15 | 11.4800 | 11.4800 | 10.3000 | 10.3000 | -12.712% | 7 | 339 | -29.126% |
| 2026-10-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +34.091% | 1 | 339 | -38.136% |
| 2026-10-13 | 9.0200 | 9.0200 | 8.8000 | 8.8000 | -2.222% | 5 | 340 | -17.045% |
| 2026-10-12 | 9.2100 | 9.2100 | 9.0000 | 9.0000 | -3.226% | 9 | 332 | -18.889% |
| 2026-10-09 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -5.102% | 1 | 331 | -21.505% |
| 2026-10-07 | 11.6600 | 11.6600 | 9.7000 | 9.8000 | +2.403% | 15 | 321 | -25.510% |
| 2026-10-06 | 10.0900 | 10.0900 | 9.5700 | 9.5700 | -16.053% | 141 | 329 | -23.720% |
| 2026-10-05 | 12.9400 | 12.9400 | 11.4000 | 11.4000 | -21.918% | 32 | 325 | -35.965% |
| 2026-10-02 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -17.839% | 7 | 318 | -50.000% |
| 2026-09-29 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +4.653% | 5 | 317 | -58.920% |
| 2026-09-28 | 17.5200 | 17.5200 | 16.9800 | 16.9800 | -12.021% | 11 | 316 | -57.008% |
| 2026-09-25 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -22.738% | 1 | 315 | -62.176% |
| 2026-09-17 | 26.7000 | 26.7000 | 24.9800 | 24.9800 | -25.831% | 11 | 315 | -70.777% |
| 2026-09-15 | 33.8000 | 33.8000 | 33.6800 | 33.6800 | -0.854% | 2 | 315 | -78.325% |
| 2026-09-14 | 34.9700 | 34.9700 | 33.9700 | 33.9700 | +16.097% | 11 | 314 | -78.510% |
| 2026-09-11 | 29.1000 | 30.2000 | 29.1000 | 29.2600 | -22.428% | 4 | 314 | -75.051% |
| 2026-09-10 | 36.6500 | 37.9000 | 35.2000 | 37.7200 | +38.168% | 12 | 308 | -80.647% |
| 2026-09-08 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +3.881% | 134 | 174 | -73.260% |
| 2026-09-03 | 26.2800 | 26.2800 | 26.2800 | 26.2800 | -25.552% | 10 | 174 | -72.222% |
| 2026-09-01 | 35.3000 | 35.3000 | 35.3000 | 35.3000 | -3.473% | 1 | 174 | -79.320% |
| 2026-08-26 | 36.5700 | 36.5700 | 36.5700 | 36.5700 | -9.815% | 1 | 175 | -80.038% |
| 2026-08-24 | 40.5900 | 40.5900 | 40.5500 | 40.5500 | -4.678% | 16 | 191 | -81.998% |
| 2026-08-20 | 42.5400 | 42.5400 | 42.5400 | 42.5400 | -4.981% | 6 | 186 | -82.840% |
| 2026-08-18 | 44.1800 | 44.7700 | 44.1800 | 44.7700 | +15.984% | 3 | 182 | -83.694% |
| 2026-08-14 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +0.442% | 1 | 183 | -81.088% |
| 2026-08-13 | 38.4300 | 38.4300 | 38.4300 | 38.4300 | -10.147% | 4 | 181 | -81.004% |
| 2026-08-12 | 42.7700 | 42.7700 | 42.7700 | 42.7700 | -19.119% | 3 | 179 | -82.932% |
| 2026-08-04 | 52.8800 | 52.8800 | 52.8800 | 52.8800 | -7.552% | 2 | 181 | -86.195% |
| 2026-08-03 | 57.2000 | 57.2000 | 57.2000 | 57.2000 | -33.488% | 1 | 180 | -87.238% |
| 2026-07-27 | 87.2500 | 87.2500 | 86.0000 | 86.0000 | -5.495% | 11 | 173 | -91.512% |
| 2026-07-24 | 90.9000 | 91.0000 | 90.9000 | 91.0000 | -5.504% | 2 | 171 | -91.978% |
| 2026-07-23 | 96.2000 | 96.3000 | 96.2000 | 96.3000 | +24.709% | 31 | 140 | -92.420% |
| 2026-07-21 | 77.2200 | 77.2200 | 77.2200 | 77.2200 | +7.250% | 1 | 141 | -90.546% |
| 2026-07-15 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | -6.639% | 1 | 140 | -89.861% |
| 2026-07-14 | 77.1200 | 77.1200 | 77.1200 | 77.1200 | +1.274% | 2 | 138 | -90.534% |
| 2026-07-10 | 76.1500 | 76.1500 | 76.1500 | 76.1500 | -12.300% | 1 | 139 | -90.414% |
| 2026-07-08 | 86.8300 | 86.8300 | 86.8300 | 86.8300 | +5.633% | 1 | 138 | -91.593% |
| 2026-07-06 | 81.6700 | 82.2000 | 81.6700 | 82.2000 | -27.679% | 2 | 139 | -91.119% |
| 2026-06-25 | 113.6600 | 113.6600 | 113.6600 | 113.6600 | +3.337% | 2 | 137 | -93.577% |
| 2026-06-24 | 109.9900 | 109.9900 | 109.9900 | 109.9900 | -7.205% | 120 | 137 | -93.363% |
| 2026-06-23 | 117.4400 | 118.5300 | 117.4400 | 118.5300 | +16.331% | 120 | 17 | -93.841% |
| 2026-06-18 | 101.8900 | 101.8900 | 101.8900 | 101.8900 | -3.146% | 16 | 1 | -92.835% |
| 2026-06-17 | 105.2000 | 105.2000 | 105.2000 | 105.2000 | 0.000% | 1 | 0 | -93.061% |