SPXW261120P06725000
SPX Weekly Nov 20 2026 6725.00 Put
optionOPRA
EODOct 27, 2026
8.50USD-13.265%(-1.30)10Vol297OI
SPXW261120P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -13.265% | 10 | 297 | 0.000% |
| 2026-10-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -40.606% | 1 | 296 | -13.265% |
| 2026-10-23 | 16.5500 | 16.5500 | 16.5000 | 16.5000 | +14.029% | 23 | 286 | -48.485% |
| 2026-10-22 | 14.5200 | 14.7500 | 14.4700 | 14.4700 | +70.235% | 20 | 274 | -41.258% |
| 2026-10-21 | 9.6200 | 9.6200 | 8.5000 | 8.5000 | -24.107% | 12 | 267 | 0.000% |
| 2026-10-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -18.958% | 1 | 268 | -24.107% |
| 2026-10-19 | 12.9000 | 13.8200 | 12.9000 | 13.8200 | -41.639% | 111 | 164 | -38.495% |
| 2026-10-16 | 10.0700 | 23.6800 | 10.0700 | 23.6800 | +80.763% | 37 | 163 | -64.105% |
| 2026-10-14 | 10.5000 | 13.1000 | 10.5000 | 13.1000 | +32.323% | 13 | 150 | -35.115% |
| 2026-10-12 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.883% | 2 | 151 | -14.141% |
| 2026-10-09 | 11.1500 | 11.1500 | 10.3000 | 10.3000 | -14.876% | 9 | 145 | -17.476% |
| 2026-10-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +11.727% | 1 | 144 | -29.752% |
| 2026-10-07 | 12.2700 | 12.2700 | 10.8300 | 10.8300 | -0.184% | 5 | 143 | -21.514% |
| 2026-10-06 | 11.3400 | 11.3400 | 10.8500 | 10.8500 | -18.237% | 2 | 144 | -21.659% |
| 2026-10-05 | 13.2500 | 13.2700 | 13.2500 | 13.2700 | -40.759% | 8 | 137 | -35.946% |
| 2026-10-01 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +3.083% | 1 | 138 | -62.054% |
| 2026-09-25 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | +14.368% | 1 | 138 | -60.884% |
| 2026-09-22 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -13.123% | 1 | 137 | -55.263% |
| 2026-09-21 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | -42.598% | 3 | 136 | -61.134% |
| 2026-09-16 | 38.7000 | 38.7000 | 38.1000 | 38.1000 | +13.191% | 10 | 130 | -77.690% |
| 2026-09-14 | 33.6600 | 33.6600 | 33.6600 | 33.6600 | -14.785% | 10 | 130 | -74.747% |
| 2026-09-10 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +27.132% | 1 | 129 | -78.481% |
| 2026-09-08 | 31.0700 | 31.0700 | 31.0700 | 31.0700 | -21.738% | 6 | 125 | -72.642% |
| 2026-08-26 | 39.8500 | 39.8500 | 39.7000 | 39.7000 | -8.652% | 2 | 127 | -78.589% |
| 2026-08-24 | 43.4500 | 43.4600 | 43.4500 | 43.4600 | -1.115% | 2 | 126 | -80.442% |
| 2026-08-21 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | +0.572% | 2 | 127 | -80.660% |
| 2026-08-19 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +1.723% | 1 | 127 | -80.549% |
| 2026-08-13 | 42.9600 | 42.9600 | 42.9600 | 42.9600 | -11.001% | 2 | 127 | -80.214% |
| 2026-08-10 | 47.5900 | 48.2700 | 47.5900 | 48.2700 | -4.980% | 2 | 125 | -82.391% |
| 2026-08-07 | 51.5000 | 51.5000 | 50.8000 | 50.8000 | -4.151% | 8 | 124 | -83.268% |
| 2026-08-04 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -15.200% | 6 | 124 | -83.962% |
| 2026-08-03 | 63.0700 | 63.0700 | 62.5000 | 62.5000 | -35.580% | 2 | 125 | -86.400% |
| 2026-07-24 | 98.4000 | 98.4000 | 94.4200 | 97.0200 | -8.151% | 10 | 126 | -91.239% |
| 2026-07-23 | 105.6300 | 105.6300 | 105.6300 | 105.6300 | +32.418% | 1 | 125 | -91.953% |
| 2026-07-16 | 79.7700 | 79.7700 | 79.7700 | 79.7700 | -4.695% | 6 | 125 | -89.344% |
| 2026-07-15 | 81.6100 | 83.7000 | 81.6100 | 83.7000 | -0.405% | 8 | 123 | -89.845% |
| 2026-07-10 | 84.0400 | 84.0400 | 84.0400 | 84.0400 | -6.695% | 2 | 122 | -89.886% |
| 2026-07-06 | 90.0700 | 90.0700 | 90.0700 | 90.0700 | -26.353% | 1 | 121 | -90.563% |
| 2026-06-26 | 123.9500 | 123.9500 | 122.3000 | 122.3000 | +0.320% | 12 | 121 | -93.050% |
| 2026-06-25 | 122.0700 | 122.0700 | 121.9100 | 121.9100 | -7.441% | 120 | 151 | -93.028% |
| 2026-06-23 | 131.7100 | 131.7100 | 131.7100 | 131.7100 | +16.310% | 1 | 150 | -93.546% |
| 2026-06-22 | 110.6000 | 113.2400 | 110.6000 | 113.2400 | 0.000% | 150 | 0 | -92.494% |