SPXW261120P06825000
SPX Weekly Nov 20 2026 6825.00 Put
optionOPRA
EODOct 28, 2026
7.00USD-24.731%(-2.30)9Vol203OI
SPXW261120P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.0900 | 9.0900 | 7.0000 | 7.0000 | -24.731% | 9 | 203 | 0.000% |
| 2026-10-27 | 10.5000 | 10.5000 | 9.3000 | 9.3000 | -25.000% | 21 | 182 | -24.731% |
| 2026-10-26 | 13.5000 | 13.5000 | 12.0200 | 12.4000 | -30.337% | 40 | 172 | -43.548% |
| 2026-10-23 | 16.5500 | 18.3000 | 16.5500 | 17.8000 | +8.338% | 33 | 171 | -60.674% |
| 2026-10-22 | 13.4200 | 18.2500 | 13.4200 | 16.4300 | +64.300% | 49 | 168 | -57.395% |
| 2026-10-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -61.405% | 1 | 168 | -30.000% |
| 2026-10-16 | 25.3000 | 25.9100 | 25.3000 | 25.9100 | +61.938% | 12 | 156 | -72.983% |
| 2026-10-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +40.969% | 2 | 157 | -56.250% |
| 2026-10-13 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -4.622% | 1 | 157 | -38.326% |
| 2026-10-09 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -15.543% | 26 | 153 | -41.176% |
| 2026-10-08 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +0.285% | 6 | 147 | -50.319% |
| 2026-10-07 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +14.694% | 1 | 146 | -50.178% |
| 2026-10-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -16.949% | 1 | 146 | -42.857% |
| 2026-10-05 | 16.7700 | 16.8700 | 14.7500 | 14.7500 | -17.274% | 7 | 145 | -52.542% |
| 2026-10-02 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -23.803% | 1 | 145 | -60.740% |
| 2026-09-30 | 23.0000 | 23.4000 | 22.8000 | 23.4000 | +4.464% | 5 | 141 | -70.085% |
| 2026-09-29 | 22.5000 | 22.5000 | 22.4000 | 22.4000 | -8.197% | 4 | 138 | -68.750% |
| 2026-09-28 | 25.2500 | 25.2500 | 24.4000 | 24.4000 | +16.746% | 2 | 139 | -71.311% |
| 2026-09-25 | 21.9000 | 21.9000 | 20.6000 | 20.9000 | -14.133% | 10 | 129 | -66.507% |
| 2026-09-23 | 22.5000 | 24.3400 | 22.5000 | 24.3400 | +15.083% | 3 | 129 | -71.241% |
| 2026-09-22 | 21.9000 | 21.9000 | 21.1500 | 21.1500 | -9.615% | 3 | 129 | -66.903% |
| 2026-09-21 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -28.659% | 3 | 127 | -70.085% |
| 2026-09-18 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -2.119% | 1 | 126 | -78.659% |
| 2026-09-17 | 33.5100 | 33.5100 | 33.5100 | 33.5100 | -25.034% | 2 | 126 | -79.111% |
| 2026-09-16 | 38.8300 | 51.8300 | 38.8300 | 44.7000 | +11.750% | 6 | 121 | -84.340% |
| 2026-09-14 | 39.4000 | 40.0000 | 39.4000 | 40.0000 | -1.720% | 11 | 114 | -82.500% |
| 2026-09-09 | 40.4000 | 40.7000 | 40.4000 | 40.7000 | +14.070% | 11 | 105 | -82.801% |
| 2026-09-08 | 35.6800 | 35.6800 | 35.6800 | 35.6800 | -23.433% | 1 | 105 | -80.381% |
| 2026-09-01 | 46.1000 | 46.8000 | 46.1000 | 46.6000 | +20.413% | 10 | 97 | -84.979% |
| 2026-08-28 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | -22.600% | 4 | 94 | -81.912% |
| 2026-08-21 | 49.2000 | 50.0000 | 49.2000 | 50.0000 | +1.051% | 16 | 78 | -86.000% |
| 2026-08-19 | 49.4800 | 49.4800 | 49.4800 | 49.4800 | +2.507% | 1 | 78 | -85.853% |
| 2026-08-13 | 48.2700 | 48.2700 | 48.2700 | 48.2700 | -13.027% | 8 | 78 | -85.498% |
| 2026-08-10 | 55.1000 | 55.5000 | 55.1000 | 55.5000 | -0.893% | 2 | 77 | -87.387% |
| 2026-08-07 | 57.5300 | 57.5300 | 55.8000 | 56.0000 | -6.667% | 17 | 60 | -87.500% |
| 2026-08-06 | 60.6000 | 60.7000 | 60.0000 | 60.0000 | +1.868% | 13 | 54 | -88.333% |
| 2026-08-05 | 58.4000 | 58.9000 | 58.4000 | 58.9000 | -4.538% | 13 | 49 | -88.115% |
| 2026-08-04 | 62.9600 | 62.9700 | 60.0200 | 61.7000 | -12.358% | 22 | 49 | -88.655% |
| 2026-08-03 | 72.8200 | 72.8200 | 70.4000 | 70.4000 | -30.186% | 6 | 50 | -90.057% |
| 2026-07-30 | 100.8400 | 100.8400 | 100.8400 | 100.8400 | -2.476% | 5 | 45 | -93.058% |
| 2026-07-27 | 99.1000 | 103.4000 | 98.7000 | 103.4000 | -1.804% | 27 | 19 | -93.230% |
| 2026-07-24 | 115.6100 | 115.6100 | 105.3000 | 105.3000 | -12.672% | 3 | 19 | -93.352% |
| 2026-07-23 | 120.5800 | 120.5800 | 120.5800 | 120.5800 | +25.630% | 1 | 18 | -94.195% |
| 2026-07-21 | 95.9800 | 95.9800 | 95.9800 | 95.9800 | -4.259% | 2 | 17 | -92.707% |
| 2026-07-20 | 103.4500 | 103.8500 | 100.2500 | 100.2500 | -9.790% | 16 | 16 | -93.017% |
| 2026-07-17 | 111.1300 | 111.1300 | 111.1300 | 111.1300 | +10.588% | 3 | 15 | -93.701% |
| 2026-07-06 | 100.4900 | 100.4900 | 100.4900 | 100.4900 | -16.778% | 8 | 7 | -93.034% |
| 2026-06-29 | 120.6200 | 120.7500 | 120.5200 | 120.7500 | -13.805% | 4 | 5 | -94.203% |
| 2026-06-25 | 138.9100 | 140.0900 | 138.9100 | 140.0900 | 0.000% | 5 | 0 | -95.003% |