SPXW261120P06850000
SPX Weekly Nov 20 2026 6850.00 Put
optionOPRA
EODOct 28, 2026
7.56USD-24.400%(-2.44)10Vol462OI
SPXW261120P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.2000 | 9.9500 | 7.5600 | 7.5600 | -24.400% | 10 | 463 | 0.000% |
| 2026-10-27 | 10.5500 | 10.5500 | 10.0000 | 10.0000 | -21.260% | 4 | 463 | -24.400% |
| 2026-10-26 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -30.220% | 1 | 463 | -40.472% |
| 2026-10-23 | 21.1400 | 21.7600 | 18.2000 | 18.2000 | +6.557% | 88 | 383 | -58.462% |
| 2026-10-22 | 13.9700 | 19.1000 | 13.9700 | 17.0800 | +61.896% | 30 | 370 | -55.738% |
| 2026-10-21 | 11.7000 | 11.7000 | 10.5500 | 10.5500 | -22.426% | 27 | 397 | -28.341% |
| 2026-10-20 | 15.1000 | 15.1000 | 13.0000 | 13.6000 | -15.528% | 16 | 387 | -44.412% |
| 2026-10-19 | 14.8300 | 17.2900 | 14.8300 | 16.1000 | -38.196% | 7 | 390 | -53.043% |
| 2026-10-16 | 12.4000 | 28.2100 | 12.4000 | 26.0500 | +82.807% | 15 | 378 | -70.979% |
| 2026-10-15 | 16.3500 | 16.3500 | 14.2500 | 14.2500 | -16.813% | 41 | 399 | -46.947% |
| 2026-10-14 | 16.0000 | 17.1300 | 16.0000 | 17.1300 | +45.663% | 3 | 398 | -55.867% |
| 2026-10-13 | 11.7500 | 11.7600 | 11.7500 | 11.7600 | +1.379% | 4 | 398 | -35.714% |
| 2026-10-12 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -5.691% | 1 | 398 | -34.828% |
| 2026-10-09 | 13.2600 | 13.9000 | 12.3000 | 12.3000 | -18.597% | 34 | 401 | -38.537% |
| 2026-10-08 | 14.2800 | 15.1100 | 14.2800 | 15.1100 | +15.785% | 7 | 405 | -49.967% |
| 2026-10-07 | 14.6500 | 14.6500 | 13.0500 | 13.0500 | +0.385% | 42 | 389 | -42.069% |
| 2026-10-06 | 13.8500 | 13.8500 | 13.0000 | 13.0000 | -16.667% | 3 | 387 | -41.846% |
| 2026-10-05 | 17.5300 | 17.5300 | 15.4000 | 15.6000 | -15.903% | 5 | 386 | -51.538% |
| 2026-10-02 | 19.0000 | 19.0000 | 18.5500 | 18.5500 | -21.730% | 44 | 358 | -59.245% |
| 2026-10-01 | 28.9700 | 29.4700 | 23.7000 | 23.7000 | -10.802% | 10 | 353 | -68.101% |
| 2026-09-30 | 21.4900 | 26.5700 | 21.4900 | 26.5700 | +4.937% | 12 | 352 | -71.547% |
| 2026-09-29 | 22.9700 | 25.3200 | 22.4200 | 25.3200 | +2.510% | 17 | 338 | -70.142% |
| 2026-09-28 | 23.6500 | 26.8300 | 23.1000 | 24.7000 | +14.140% | 16 | 333 | -69.393% |
| 2026-09-25 | 25.7000 | 25.7000 | 21.6400 | 21.6400 | -9.152% | 16 | 327 | -65.065% |
| 2026-09-23 | 24.0200 | 24.0200 | 23.8200 | 23.8200 | +11.308% | 59 | 287 | -68.262% |
| 2026-09-22 | 21.8300 | 21.8300 | 20.7800 | 21.4000 | -10.833% | 7 | 291 | -64.673% |
| 2026-09-21 | 27.1000 | 27.1000 | 23.6000 | 24.0000 | -22.830% | 40 | 271 | -68.500% |
| 2026-09-18 | 33.6200 | 34.5500 | 31.1000 | 31.1000 | -7.164% | 21 | 265 | -75.691% |
| 2026-09-17 | 36.1200 | 36.1200 | 33.3000 | 33.5000 | -31.744% | 3 | 263 | -77.433% |
| 2026-09-16 | 40.6200 | 53.8800 | 40.6200 | 49.0800 | +9.310% | 3 | 261 | -84.597% |
| 2026-09-15 | 46.1600 | 46.1600 | 44.3000 | 44.9000 | +16.714% | 14 | 266 | -83.163% |
| 2026-09-11 | 38.8000 | 38.8000 | 38.4700 | 38.4700 | -20.187% | 2 | 267 | -80.348% |
| 2026-09-10 | 46.7700 | 48.2000 | 46.7700 | 48.2000 | +32.236% | 3 | 266 | -84.315% |
| 2026-09-08 | 37.0800 | 37.9500 | 36.4500 | 36.4500 | +4.143% | 59 | 232 | -79.259% |
| 2026-09-04 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +3.704% | 4 | 232 | -78.400% |
| 2026-09-03 | 34.5600 | 34.5600 | 33.7500 | 33.7500 | -18.281% | 4 | 229 | -77.600% |
| 2026-09-02 | 41.2200 | 41.3000 | 41.0900 | 41.3000 | -14.315% | 3 | 228 | -81.695% |
| 2026-09-01 | 41.9500 | 48.2000 | 41.9500 | 48.2000 | +18.719% | 2 | 220 | -84.315% |
| 2026-08-31 | 42.5000 | 42.5000 | 40.2000 | 40.6000 | +0.995% | 15 | 209 | -81.379% |
| 2026-08-28 | 40.1000 | 41.0000 | 38.3000 | 40.2000 | -12.265% | 18 | 204 | -81.194% |
| 2026-08-26 | 45.8200 | 45.8200 | 45.8200 | 45.8200 | -3.739% | 2 | 204 | -83.501% |
| 2026-08-25 | 50.2600 | 50.2600 | 47.6000 | 47.6000 | -8.108% | 14 | 204 | -84.118% |
| 2026-08-24 | 53.3300 | 53.3300 | 51.8000 | 51.8000 | +0.778% | 22 | 205 | -85.405% |
| 2026-08-19 | 51.6000 | 51.7000 | 51.3000 | 51.4000 | -3.565% | 15 | 233 | -85.292% |
| 2026-08-17 | 49.9100 | 53.3900 | 49.9100 | 53.3000 | +6.600% | 6 | 233 | -85.816% |
| 2026-08-14 | 48.9000 | 50.4500 | 48.9000 | 50.0000 | +1.092% | 33 | 209 | -84.880% |
| 2026-08-13 | 49.4600 | 49.4600 | 49.4600 | 49.4600 | -7.205% | 1 | 208 | -84.715% |
| 2026-08-12 | 52.9000 | 53.3000 | 52.9000 | 53.3000 | -4.395% | 14 | 208 | -85.816% |
| 2026-08-11 | 55.7500 | 55.7500 | 55.7500 | 55.7500 | +1.585% | 1 | 208 | -86.439% |
| 2026-08-10 | 54.8800 | 54.8800 | 54.8800 | 54.8800 | -13.082% | 6 | 214 | -86.224% |
| 2026-08-06 | 63.1400 | 63.1400 | 63.1400 | 63.1400 | +1.937% | 1 | 213 | -88.027% |
| 2026-08-04 | 67.7000 | 68.5000 | 61.6200 | 61.9400 | -18.155% | 52 | 222 | -87.795% |
| 2026-08-03 | 78.8200 | 78.8200 | 75.6800 | 75.6800 | -24.092% | 7 | 217 | -90.011% |
| 2026-07-31 | 100.0000 | 100.0000 | 99.7000 | 99.7000 | -25.290% | 19 | 217 | -92.417% |
| 2026-07-29 | 128.6800 | 133.5100 | 128.6800 | 133.4500 | +31.698% | 6 | 209 | -94.335% |
| 2026-07-28 | 114.1000 | 114.1000 | 101.3300 | 101.3300 | -13.534% | 15 | 210 | -92.539% |
| 2026-07-27 | 111.5000 | 117.1900 | 109.8700 | 117.1900 | +0.679% | 4 | 207 | -93.549% |
| 2026-07-24 | 109.5700 | 116.4000 | 104.8200 | 116.4000 | -3.714% | 206 | 30 | -93.505% |
| 2026-07-23 | 121.6800 | 121.6800 | 120.8900 | 120.8900 | +21.363% | 2 | 29 | -93.746% |
| 2026-07-22 | 99.6100 | 99.6100 | 99.6100 | 99.6100 | +1.591% | 2 | 27 | -92.410% |
| 2026-07-21 | 97.8900 | 98.0500 | 97.8900 | 98.0500 | -10.408% | 2 | 27 | -92.290% |
| 2026-07-20 | 107.4200 | 109.4400 | 107.4200 | 109.4400 | -0.100% | 2 | 26 | -93.092% |
| 2026-07-17 | 109.9800 | 109.9800 | 109.5500 | 109.5500 | +19.792% | 4 | 27 | -93.099% |
| 2026-07-16 | 96.3100 | 96.3100 | 91.4500 | 91.4500 | -0.033% | 4 | 24 | -91.733% |
| 2026-07-15 | 100.1000 | 100.1000 | 91.4800 | 91.4800 | -7.446% | 4 | 21 | -91.736% |
| 2026-07-14 | 97.7400 | 98.8400 | 97.7400 | 98.8400 | +0.991% | 12 | 13 | -92.351% |
| 2026-07-13 | 97.6400 | 97.8700 | 97.6400 | 97.8700 | -1.786% | 2 | 12 | -92.275% |
| 2026-07-06 | 99.6500 | 99.6500 | 99.6500 | 99.6500 | -9.532% | 2 | 12 | -92.413% |
| 2026-07-01 | 111.7800 | 111.7800 | 110.1500 | 110.1500 | -23.347% | 14 | 5 | -93.137% |
| 2026-06-24 | 147.3700 | 147.3700 | 143.7000 | 143.7000 | +13.391% | 8 | 1 | -94.739% |
| 2026-06-22 | 126.7300 | 126.7300 | 126.7300 | 126.7300 | 0.000% | 1 | 0 | -94.035% |