SPXW261120P06875000
SPX Weekly Nov 20 2026 6875.00 Put
optionOPRA
EODOct 28, 2026
8.40USD-16.832%(-1.70)15Vol454OI
SPXW261120P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.9000 | 9.9000 | 8.2000 | 8.4000 | -16.832% | 15 | 453 | 0.000% |
| 2026-10-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -25.185% | 2 | 453 | -16.832% |
| 2026-10-26 | 14.3000 | 14.3000 | 13.3000 | 13.5000 | -28.947% | 29 | 426 | -37.778% |
| 2026-10-23 | 21.0700 | 21.0700 | 19.0000 | 19.0000 | -5.987% | 9 | 421 | -55.789% |
| 2026-10-22 | 18.6300 | 20.2100 | 18.6300 | 20.2100 | +88.879% | 3 | 420 | -58.436% |
| 2026-10-21 | 12.2400 | 12.5000 | 10.7000 | 10.7000 | -22.464% | 15 | 383 | -21.495% |
| 2026-10-20 | 15.4000 | 15.4000 | 13.8000 | 13.8000 | -20.000% | 3 | 381 | -39.130% |
| 2026-10-19 | 16.4000 | 17.2500 | 16.4000 | 17.2500 | -42.500% | 2 | 379 | -51.304% |
| 2026-10-16 | 14.3700 | 31.1000 | 14.3700 | 30.0000 | +104.082% | 39 | 358 | -72.000% |
| 2026-10-15 | 19.7000 | 19.7000 | 14.7000 | 14.7000 | -6.785% | 3 | 356 | -42.857% |
| 2026-10-14 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +29.262% | 3 | 354 | -46.734% |
| 2026-10-13 | 11.7500 | 12.7500 | 11.7500 | 12.2000 | -1.771% | 8 | 363 | -31.148% |
| 2026-10-12 | 12.2300 | 12.4200 | 12.2300 | 12.4200 | -21.392% | 256 | 146 | -32.367% |
| 2026-10-08 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +0.317% | 1 | 145 | -46.835% |
| 2026-10-07 | 15.7200 | 15.7500 | 15.7200 | 15.7500 | +15.809% | 2 | 145 | -46.667% |
| 2026-10-06 | 14.3600 | 14.3600 | 13.2000 | 13.6000 | -16.308% | 7 | 139 | -38.235% |
| 2026-10-05 | 17.6300 | 17.6300 | 16.2500 | 16.2500 | -18.750% | 22 | 125 | -48.308% |
| 2026-10-02 | 21.0000 | 21.0000 | 20.0000 | 20.0000 | -33.267% | 2 | 124 | -58.000% |
| 2026-10-01 | 29.2000 | 29.9700 | 29.2000 | 29.9700 | +15.181% | 3 | 123 | -71.972% |
| 2026-09-25 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | +6.204% | 5 | 118 | -67.717% |
| 2026-09-21 | 27.3100 | 27.3100 | 24.5000 | 24.5000 | -29.191% | 6 | 112 | -65.714% |
| 2026-09-18 | 34.9000 | 34.9000 | 34.6000 | 34.6000 | -24.913% | 6 | 106 | -75.723% |
| 2026-09-16 | 46.0800 | 46.0800 | 46.0800 | 46.0800 | -2.579% | 1 | 106 | -81.771% |
| 2026-09-15 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | +10.256% | 1 | 106 | -82.241% |
| 2026-09-14 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -18.130% | 1 | 105 | -80.420% |
| 2026-09-10 | 52.3000 | 52.7000 | 52.3000 | 52.4000 | +20.183% | 11 | 112 | -83.969% |
| 2026-09-09 | 44.5400 | 44.5400 | 43.2000 | 43.6000 | +18.318% | 23 | 99 | -80.734% |
| 2026-09-04 | 34.6500 | 36.8500 | 34.6500 | 36.8500 | -14.501% | 3 | 98 | -77.205% |
| 2026-08-31 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +3.855% | 1 | 97 | -80.510% |
| 2026-08-27 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -16.162% | 1 | 96 | -79.759% |
| 2026-08-25 | 50.8000 | 50.8000 | 49.4100 | 49.5000 | -7.821% | 5 | 95 | -83.030% |
| 2026-08-24 | 53.5000 | 53.8000 | 53.5000 | 53.7000 | +0.562% | 13 | 86 | -84.358% |
| 2026-08-21 | 53.4000 | 53.4000 | 53.4000 | 53.4000 | -6.578% | 1 | 85 | -84.270% |
| 2026-08-20 | 57.1600 | 57.1600 | 57.1600 | 57.1600 | +10.347% | 1 | 84 | -85.304% |
| 2026-08-13 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | -6.159% | 8 | 77 | -83.784% |
| 2026-08-12 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | -8.000% | 19 | 73 | -84.783% |
| 2026-08-11 | 60.3000 | 60.5000 | 60.0000 | 60.0000 | +1.868% | 14 | 60 | -86.000% |
| 2026-08-10 | 58.8000 | 59.2000 | 58.8000 | 58.9000 | -4.754% | 14 | 47 | -85.739% |
| 2026-08-07 | 61.8400 | 61.8400 | 61.8400 | 61.8400 | -3.901% | 3 | 49 | -86.417% |
| 2026-08-04 | 68.6000 | 68.6000 | 64.3500 | 64.3500 | -14.485% | 10 | 55 | -86.946% |
| 2026-08-03 | 75.2500 | 75.2500 | 75.2500 | 75.2500 | -20.032% | 5 | 55 | -88.837% |
| 2026-07-31 | 94.1000 | 94.1000 | 94.1000 | 94.1000 | -12.392% | 15 | 41 | -91.073% |
| 2026-07-30 | 107.4100 | 107.4100 | 107.4100 | 107.4100 | -10.752% | 1 | 41 | -92.179% |
| 2026-07-29 | 114.9600 | 120.3500 | 114.9600 | 120.3500 | +4.199% | 2 | 39 | -93.020% |
| 2026-07-27 | 115.5000 | 115.5000 | 115.5000 | 115.5000 | +2.667% | 4 | 35 | -92.727% |
| 2026-07-24 | 109.6000 | 112.5000 | 109.6000 | 112.5000 | +1.700% | 12 | 23 | -92.533% |
| 2026-07-20 | 109.7900 | 110.6200 | 109.7900 | 110.6200 | +12.705% | 9 | 15 | -92.406% |
| 2026-07-16 | 97.7700 | 98.1500 | 97.7700 | 98.1500 | -1.693% | 8 | 12 | -91.442% |
| 2026-07-15 | 99.8400 | 99.8400 | 99.8400 | 99.8400 | -0.558% | 3 | 9 | -91.587% |
| 2026-07-14 | 100.4000 | 100.4000 | 100.4000 | 100.4000 | -37.211% | 6 | 3 | -91.633% |
| 2026-06-24 | 159.9000 | 159.9000 | 159.9000 | 159.9000 | 0.000% | 3 | 0 | -94.747% |