SPXW261120P06775000
SPX Weekly Nov 20 2026 6775.00 Put
optionOPRA
EODOct 28, 2026
6.80USD-21.839%(-1.90)1Vol273OI
SPXW261120P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -21.839% | 1 | 273 | 0.000% |
| 2026-10-27 | 8.8500 | 9.2000 | 8.7000 | 8.7000 | -27.075% | 82 | 191 | -21.839% |
| 2026-10-26 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -29.408% | 1 | 191 | -43.001% |
| 2026-10-23 | 17.4000 | 17.4000 | 16.9000 | 16.9000 | +33.071% | 31 | 166 | -59.763% |
| 2026-10-22 | 12.7200 | 12.7200 | 12.7000 | 12.7000 | +38.043% | 6 | 160 | -46.457% |
| 2026-10-21 | 10.2700 | 10.2700 | 9.2000 | 9.2000 | -24.590% | 18 | 167 | -26.087% |
| 2026-10-20 | 14.7000 | 14.7500 | 11.6800 | 12.2000 | -51.043% | 48 | 130 | -44.262% |
| 2026-10-16 | 11.1300 | 26.4000 | 10.7700 | 24.9200 | +68.949% | 15 | 129 | -72.713% |
| 2026-10-15 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +30.531% | 2 | 129 | -53.898% |
| 2026-10-09 | 11.9500 | 11.9500 | 11.3000 | 11.3000 | -17.337% | 10 | 124 | -39.823% |
| 2026-10-08 | 12.5000 | 13.7000 | 12.5000 | 13.6700 | +16.539% | 11 | 119 | -50.256% |
| 2026-10-07 | 13.7200 | 13.7200 | 11.7300 | 11.7300 | +0.947% | 4 | 120 | -42.029% |
| 2026-10-06 | 12.1500 | 12.1500 | 11.6200 | 11.6200 | -18.855% | 2 | 120 | -41.480% |
| 2026-10-05 | 14.3000 | 14.3200 | 14.3000 | 14.3200 | -17.843% | 8 | 116 | -52.514% |
| 2026-10-02 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -27.223% | 40 | 76 | -60.987% |
| 2026-10-01 | 24.8000 | 24.8000 | 23.9500 | 23.9500 | +2.045% | 2 | 76 | -71.608% |
| 2026-09-21 | 24.3000 | 24.3000 | 23.4700 | 23.4700 | -21.242% | 8 | 74 | -71.027% |
| 2026-09-17 | 30.8500 | 30.8500 | 29.8000 | 29.8000 | -17.497% | 2 | 74 | -77.181% |
| 2026-09-16 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | -9.925% | 2 | 73 | -81.174% |
| 2026-09-15 | 41.2200 | 41.2200 | 40.1000 | 40.1000 | +9.264% | 12 | 62 | -83.042% |
| 2026-09-14 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -18.985% | 4 | 58 | -81.471% |
| 2026-09-10 | 45.2000 | 45.4000 | 45.2000 | 45.3000 | +11.576% | 12 | 46 | -84.989% |
| 2026-09-01 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +2.993% | 6 | 44 | -83.251% |
| 2026-08-31 | 38.8900 | 39.4200 | 38.8900 | 39.4200 | +9.500% | 5 | 47 | -82.750% |
| 2026-08-27 | 36.3000 | 36.3000 | 36.0000 | 36.0000 | -28.287% | 2 | 46 | -81.111% |
| 2026-08-20 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | +7.957% | 6 | 50 | -86.454% |
| 2026-08-19 | 46.3800 | 46.5000 | 46.3800 | 46.5000 | +0.802% | 2 | 49 | -85.376% |
| 2026-08-17 | 45.6000 | 46.1300 | 45.6000 | 46.1300 | -10.946% | 2 | 48 | -85.259% |
| 2026-08-10 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | -0.385% | 1 | 48 | -86.873% |
| 2026-08-07 | 54.0800 | 54.0800 | 52.0000 | 52.0000 | -15.885% | 4 | 48 | -86.923% |
| 2026-08-04 | 62.3500 | 62.3500 | 61.8200 | 61.8200 | -16.797% | 4 | 49 | -89.000% |
| 2026-08-03 | 74.3000 | 74.3000 | 74.3000 | 74.3000 | -29.426% | 2 | 49 | -90.848% |
| 2026-07-29 | 105.2800 | 105.2800 | 105.2800 | 105.2800 | -0.369% | 2 | 49 | -93.541% |
| 2026-07-24 | 98.7500 | 105.6700 | 98.7500 | 105.6700 | -6.668% | 5 | 49 | -93.565% |
| 2026-07-23 | 113.2200 | 113.2200 | 113.2200 | 113.2200 | +12.299% | 2 | 49 | -93.994% |
| 2026-07-17 | 100.8200 | 100.8200 | 100.8200 | 100.8200 | -8.345% | 3 | 46 | -93.255% |
| 2026-07-08 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | +18.356% | 15 | 30 | -93.818% |
| 2026-07-07 | 92.3600 | 92.9400 | 92.3600 | 92.9400 | +0.389% | 10 | 20 | -92.683% |
| 2026-07-06 | 92.5800 | 92.5800 | 92.5800 | 92.5800 | -26.196% | 1 | 19 | -92.655% |
| 2026-06-24 | 130.2200 | 130.2200 | 125.4400 | 125.4400 | -9.762% | 7 | 6 | -94.579% |
| 2026-06-23 | 138.9700 | 139.0100 | 138.9700 | 139.0100 | +17.975% | 5 | 1 | -95.108% |
| 2026-06-22 | 117.8300 | 117.8300 | 117.8300 | 117.8300 | 0.000% | 1 | 0 | -94.229% |