SPXW261120P06700000
SPX Weekly Nov 20 2026 6700.00 Put
optionOPRA
EODOct 28, 2026
6.33USD-17.685%(-1.36)10Vol503OI
SPXW261120P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.3000 | 7.5800 | 6.3300 | 6.3300 | -17.685% | 10 | 502 | 0.000% |
| 2026-10-27 | 8.6000 | 8.6000 | 7.6900 | 7.6900 | -26.058% | 29 | 511 | -17.685% |
| 2026-10-26 | 10.7500 | 10.7600 | 9.4000 | 10.4000 | -30.667% | 44 | 501 | -39.135% |
| 2026-10-23 | 16.8300 | 16.8300 | 13.3300 | 15.0000 | 0.000% | 47 | 512 | -57.800% |
| 2026-10-22 | 12.7500 | 15.0000 | 12.7500 | 15.0000 | +76.471% | 17 | 518 | -57.800% |
| 2026-10-21 | 10.3000 | 10.3000 | 8.2000 | 8.5000 | -22.727% | 39 | 520 | -25.529% |
| 2026-10-20 | 13.7900 | 13.7900 | 11.0000 | 11.0000 | -18.759% | 22 | 508 | -42.455% |
| 2026-10-19 | 12.3000 | 13.5400 | 11.9700 | 13.5400 | -36.192% | 17 | 500 | -53.250% |
| 2026-10-16 | 10.2100 | 24.6000 | 10.2100 | 21.2200 | +84.201% | 31 | 511 | -70.170% |
| 2026-10-15 | 11.7500 | 11.7500 | 11.5200 | 11.5200 | -4.000% | 7 | 508 | -45.052% |
| 2026-10-14 | 11.1100 | 12.1600 | 11.1100 | 12.0000 | +26.449% | 30 | 507 | -47.250% |
| 2026-10-13 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -3.459% | 3 | 505 | -33.298% |
| 2026-10-12 | 9.4000 | 9.8300 | 9.4000 | 9.8300 | -8.981% | 35 | 471 | -35.605% |
| 2026-10-09 | 10.7000 | 10.8000 | 10.7000 | 10.8000 | -10.744% | 27 | 444 | -41.389% |
| 2026-10-08 | 11.7200 | 12.1000 | 11.7200 | 12.1000 | +16.570% | 8 | 392 | -47.686% |
| 2026-10-07 | 11.9000 | 12.2600 | 10.3800 | 10.3800 | -0.670% | 11 | 385 | -39.017% |
| 2026-10-06 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -14.624% | 1 | 385 | -39.426% |
| 2026-10-05 | 13.7200 | 13.7700 | 12.2400 | 12.2400 | -17.852% | 30 | 373 | -48.284% |
| 2026-10-02 | 15.6400 | 15.9200 | 14.8600 | 14.9000 | -28.123% | 63 | 318 | -57.517% |
| 2026-10-01 | 21.2600 | 21.2600 | 20.7300 | 20.7300 | +24.880% | 7 | 314 | -69.465% |
| 2026-09-30 | 16.2000 | 16.6000 | 16.2000 | 16.6000 | -8.033% | 2 | 314 | -61.867% |
| 2026-09-29 | 17.7000 | 19.2200 | 17.7000 | 18.0500 | -6.718% | 32 | 287 | -64.931% |
| 2026-09-28 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +8.403% | 1 | 287 | -67.287% |
| 2026-09-25 | 20.9300 | 20.9300 | 17.8500 | 17.8500 | -22.391% | 2 | 287 | -64.538% |
| 2026-09-24 | 21.9000 | 23.0000 | 21.9000 | 23.0000 | +13.468% | 2 | 287 | -72.478% |
| 2026-09-23 | 20.3000 | 20.3000 | 20.2700 | 20.2700 | +20.943% | 95 | 241 | -68.772% |
| 2026-09-22 | 16.8000 | 16.8000 | 16.7600 | 16.7600 | -16.409% | 3 | 240 | -62.232% |
| 2026-09-21 | 21.7000 | 21.7000 | 20.0500 | 20.0500 | -24.906% | 5 | 241 | -68.429% |
| 2026-09-17 | 28.6000 | 28.6000 | 26.4000 | 26.7000 | -25.419% | 11 | 240 | -76.292% |
| 2026-09-15 | 36.2000 | 36.3000 | 35.8000 | 35.8000 | +7.831% | 11 | 242 | -82.318% |
| 2026-09-14 | 33.1000 | 33.2000 | 32.6100 | 33.2000 | +6.410% | 28 | 237 | -80.934% |
| 2026-09-11 | 30.8000 | 31.6000 | 30.8000 | 31.2000 | -23.716% | 8 | 237 | -79.712% |
| 2026-09-10 | 39.1000 | 40.9000 | 38.1000 | 40.9000 | +20.082% | 8 | 231 | -84.523% |
| 2026-09-09 | 34.0600 | 34.0600 | 34.0600 | 34.0600 | +24.080% | 1 | 230 | -81.415% |
| 2026-09-04 | 27.5500 | 27.5500 | 27.4500 | 27.4500 | -2.556% | 7 | 223 | -76.940% |
| 2026-09-03 | 28.5500 | 28.5500 | 28.1700 | 28.1700 | -20.670% | 2 | 224 | -77.529% |
| 2026-09-01 | 37.6500 | 37.6500 | 35.5100 | 35.5100 | +7.737% | 3 | 227 | -82.174% |
| 2026-08-31 | 34.8800 | 34.8800 | 32.9600 | 32.9600 | +3.909% | 2 | 226 | -80.795% |
| 2026-08-28 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | -16.526% | 1 | 227 | -80.044% |
| 2026-08-26 | 38.9700 | 38.9700 | 38.0000 | 38.0000 | -11.319% | 2 | 228 | -83.342% |
| 2026-08-24 | 43.2100 | 43.2100 | 42.8100 | 42.8500 | +1.252% | 6 | 224 | -85.228% |
| 2026-08-21 | 42.3200 | 42.3200 | 42.3200 | 42.3200 | -10.225% | 1 | 223 | -85.043% |
| 2026-08-20 | 47.1400 | 47.1400 | 47.1400 | 47.1400 | +11.442% | 1 | 222 | -86.572% |
| 2026-08-19 | 43.2500 | 43.2500 | 42.3000 | 42.3000 | -10.191% | 3 | 221 | -85.035% |
| 2026-08-18 | 47.0300 | 47.1000 | 47.0300 | 47.1000 | +14.878% | 2 | 219 | -86.561% |
| 2026-08-14 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -3.981% | 1 | 218 | -84.561% |
| 2026-08-13 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | -1.681% | 1 | 218 | -85.176% |
| 2026-08-12 | 43.4300 | 43.4300 | 43.4300 | 43.4300 | -7.339% | 2 | 216 | -85.425% |
| 2026-08-10 | 46.8700 | 46.8700 | 46.8700 | 46.8700 | -5.694% | 1 | 215 | -86.495% |
| 2026-08-07 | 49.6800 | 49.7000 | 49.6800 | 49.7000 | -6.403% | 6 | 221 | -87.264% |
| 2026-08-04 | 56.4000 | 56.4000 | 51.6800 | 53.1000 | -11.204% | 94 | 218 | -88.079% |
| 2026-08-03 | 60.2000 | 60.2000 | 59.8000 | 59.8000 | -19.721% | 3 | 215 | -89.415% |
| 2026-07-31 | 77.5300 | 77.5300 | 74.4900 | 74.4900 | -11.374% | 5 | 212 | -91.502% |
| 2026-07-30 | 95.1000 | 95.1000 | 84.0500 | 84.0500 | -19.654% | 23 | 194 | -92.469% |
| 2026-07-29 | 104.6100 | 104.6100 | 104.6100 | 104.6100 | +24.314% | 1 | 194 | -93.949% |
| 2026-07-28 | 84.1500 | 84.1500 | 84.1500 | 84.1500 | -13.346% | 1 | 195 | -92.478% |
| 2026-07-27 | 97.1100 | 97.1100 | 97.1100 | 97.1100 | -4.607% | 1 | 195 | -93.482% |
| 2026-07-23 | 99.3800 | 101.8000 | 99.3800 | 101.8000 | +24.116% | 11 | 204 | -93.782% |
| 2026-07-16 | 80.1700 | 82.0200 | 79.5100 | 82.0200 | +8.177% | 57 | 148 | -92.282% |
| 2026-07-15 | 76.7000 | 83.7500 | 75.8200 | 75.8200 | -7.220% | 15 | 149 | -91.651% |
| 2026-07-14 | 81.8500 | 82.7800 | 81.7100 | 81.7200 | +0.147% | 38 | 134 | -92.254% |
| 2026-07-13 | 81.6000 | 81.6000 | 81.6000 | 81.6000 | +4.308% | 2 | 134 | -92.243% |
| 2026-07-10 | 78.2300 | 78.2300 | 78.2300 | 78.2300 | -8.556% | 1 | 134 | -91.908% |
| 2026-07-09 | 85.5500 | 85.5500 | 85.5500 | 85.5500 | -0.291% | 1 | 134 | -92.601% |
| 2026-07-07 | 85.8000 | 85.8000 | 85.8000 | 85.8000 | +2.693% | 1 | 134 | -92.622% |
| 2026-07-06 | 83.5500 | 83.5500 | 83.5500 | 83.5500 | -15.751% | 122 | 19 | -92.424% |
| 2026-07-02 | 87.6200 | 99.1700 | 87.6200 | 99.1700 | +5.714% | 2 | 19 | -93.617% |
| 2026-07-01 | 89.8500 | 93.8100 | 89.8500 | 93.8100 | -1.305% | 3 | 15 | -93.252% |
| 2026-06-30 | 95.2400 | 95.2400 | 95.0500 | 95.0500 | -10.212% | 7 | 8 | -93.340% |
| 2026-06-29 | 108.8000 | 119.1400 | 105.8600 | 105.8600 | -16.501% | 6 | 4 | -94.020% |
| 2026-06-24 | 126.7800 | 126.7800 | 126.7800 | 126.7800 | -1.941% | 1 | 2 | -95.007% |
| 2026-06-23 | 129.2900 | 129.2900 | 129.2900 | 129.2900 | 0.000% | 2 | 0 | -95.104% |