SPXW261120P06900000
SPX Weekly Nov 20 2026 6900.00 Put
optionOPRA
EODOct 28, 2026
8.80USD-16.429%(-1.73)66Vol1,029OI
SPXW261120P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.8500 | 10.22 | 7.5000 | 8.8000 | -16.429% | 66 | 1,022 | 0.000% |
| 2026-10-27 | 11.5800 | 12.33 | 10.5000 | 10.5300 | -21.710% | 37 | 1,024 | -16.429% |
| 2026-10-26 | 13.9400 | 13.94 | 12.4000 | 13.4500 | -35.707% | 76 | 1,022 | -34.572% |
| 2026-10-23 | 23.3400 | 23.34 | 18.3500 | 20.9200 | +1.553% | 36 | 1,003 | -57.935% |
| 2026-10-22 | 16.1000 | 20.60 | 15.2300 | 20.6000 | +85.586% | 56 | 971 | -57.282% |
| 2026-10-21 | 12.6000 | 14.00 | 11.1000 | 11.1000 | -25.901% | 39 | 978 | -20.721% |
| 2026-10-20 | 15.6800 | 15.68 | 14.9800 | 14.9800 | -19.158% | 25 | 972 | -41.255% |
| 2026-10-19 | 16.2000 | 18.53 | 15.5500 | 18.5300 | -29.275% | 67 | 996 | -52.509% |
| 2026-10-16 | 13.1300 | 31.10 | 13.1300 | 26.2000 | +76.431% | 255 | 1,067 | -66.412% |
| 2026-10-15 | 19.1500 | 19.15 | 14.7000 | 14.8500 | -18.362% | 89 | 1,055 | -40.741% |
| 2026-10-14 | 13.6100 | 18.19 | 13.3500 | 18.1900 | +41.998% | 39 | 1,052 | -51.622% |
| 2026-10-13 | 12.2500 | 12.81 | 12.2500 | 12.8100 | -0.621% | 4 | 1,068 | -31.304% |
| 2026-10-12 | 12.7700 | 13.14 | 12.6500 | 12.8900 | -3.083% | 20 | 1,066 | -31.730% |
| 2026-10-09 | 14.5100 | 15.10 | 13.2900 | 13.3000 | -18.902% | 532 | 675 | -33.835% |
| 2026-10-08 | 15.5800 | 17.79 | 15.1000 | 16.4000 | +15.088% | 226 | 658 | -46.341% |
| 2026-10-07 | 16.4000 | 16.90 | 14.2500 | 14.2500 | +0.565% | 48 | 618 | -38.246% |
| 2026-10-06 | 15.1900 | 15.32 | 13.8500 | 14.1700 | -17.568% | 48 | 623 | -37.897% |
| 2026-10-05 | 19.1300 | 19.20 | 16.7300 | 17.1900 | -15.195% | 14 | 627 | -48.807% |
| 2026-10-02 | 21.3000 | 22.87 | 20.2700 | 20.2700 | -22.634% | 57 | 610 | -56.586% |
| 2026-10-01 | 27.5500 | 32.00 | 26.0000 | 26.2000 | -1.504% | 31 | 595 | -66.412% |
| 2026-09-30 | 23.4000 | 26.60 | 23.4000 | 26.6000 | +4.150% | 4 | 593 | -66.917% |
| 2026-09-29 | 25.8500 | 26.75 | 25.4200 | 25.5400 | -4.701% | 24 | 572 | -65.544% |
| 2026-09-28 | 25.9000 | 28.70 | 25.7600 | 26.8000 | +12.795% | 28 | 572 | -67.164% |
| 2026-09-25 | 26.1500 | 26.15 | 23.7600 | 23.7600 | -15.595% | 3 | 571 | -62.963% |
| 2026-09-24 | 28.1500 | 28.15 | 28.1500 | 28.1500 | +2.550% | 1 | 570 | -68.739% |
| 2026-09-23 | 24.6900 | 27.45 | 24.6900 | 27.4500 | +16.166% | 62 | 565 | -67.942% |
| 2026-09-22 | 24.5000 | 24.50 | 23.6300 | 23.6300 | -11.165% | 69 | 500 | -62.759% |
| 2026-09-21 | 28.3200 | 28.32 | 26.6000 | 26.6000 | -21.302% | 5 | 502 | -66.917% |
| 2026-09-18 | 35.8000 | 37.12 | 33.8000 | 33.8000 | -10.416% | 10 | 494 | -73.964% |
| 2026-09-17 | 37.7500 | 37.75 | 37.7300 | 37.7300 | -25.243% | 3 | 491 | -76.676% |
| 2026-09-16 | 47.9300 | 53.11 | 47.9300 | 50.4700 | +14.444% | 14 | 501 | -82.564% |
| 2026-09-14 | 44.1000 | 44.10 | 44.1000 | 44.1000 | +5.376% | 2 | 499 | -80.045% |
| 2026-09-11 | 42.3000 | 42.30 | 41.8500 | 41.8500 | -22.999% | 2 | 498 | -78.973% |
| 2026-09-10 | 53.9000 | 55.00 | 51.0800 | 54.3500 | +17.488% | 6 | 497 | -83.809% |
| 2026-09-09 | 46.2600 | 46.26 | 46.2600 | 46.2600 | +18.737% | 1 | 498 | -80.977% |
| 2026-09-08 | 40.4300 | 40.43 | 38.9600 | 38.9600 | +2.123% | 4 | 498 | -77.413% |
| 2026-09-04 | 37.0500 | 38.15 | 37.0500 | 38.1500 | +5.241% | 42 | 490 | -76.933% |
| 2026-09-03 | 37.2500 | 37.25 | 36.2500 | 36.2500 | -18.301% | 4 | 493 | -75.724% |
| 2026-09-02 | 44.3700 | 44.37 | 44.3700 | 44.3700 | -14.344% | 1 | 494 | -80.167% |
| 2026-09-01 | 46.8800 | 51.80 | 46.8800 | 51.8000 | +20.019% | 8 | 494 | -83.012% |
| 2026-08-31 | 46.7000 | 46.70 | 43.1600 | 43.1600 | -2.065% | 9 | 493 | -79.611% |
| 2026-08-28 | 42.9000 | 44.07 | 40.8900 | 44.0700 | +2.967% | 60 | 481 | -80.032% |
| 2026-08-27 | 42.8900 | 43.99 | 42.7000 | 42.8000 | -13.710% | 16 | 467 | -79.439% |
| 2026-08-26 | 50.5000 | 52.66 | 48.7000 | 49.6000 | -4.890% | 17 | 454 | -82.258% |
| 2026-08-25 | 52.1500 | 52.15 | 52.1500 | 52.1500 | -6.541% | 1 | 454 | -83.126% |
| 2026-08-24 | 56.4200 | 56.42 | 55.2500 | 55.8000 | +1.124% | 9 | 446 | -84.229% |
| 2026-08-21 | 57.3800 | 57.38 | 55.1800 | 55.1800 | -9.837% | 6 | 441 | -84.052% |
| 2026-08-20 | 61.0000 | 61.20 | 60.7000 | 61.2000 | +11.475% | 15 | 426 | -85.621% |
| 2026-08-19 | 55.5600 | 55.56 | 54.9000 | 54.9000 | -9.106% | 3 | 422 | -83.971% |
| 2026-08-18 | 60.5000 | 60.50 | 59.9000 | 60.4000 | +6.338% | 18 | 414 | -85.430% |
| 2026-08-17 | 56.4500 | 56.92 | 56.4500 | 56.8000 | +8.005% | 5 | 416 | -84.507% |
| 2026-08-14 | 52.5900 | 52.59 | 52.5900 | 52.5900 | -1.517% | 1 | 410 | -83.267% |
| 2026-08-13 | 53.2000 | 53.70 | 51.8400 | 53.4000 | -4.524% | 19 | 393 | -83.521% |
| 2026-08-12 | 58.2400 | 58.24 | 55.9300 | 55.9300 | -3.536% | 3 | 391 | -84.266% |
| 2026-08-10 | 58.4800 | 58.48 | 57.9800 | 57.9800 | -5.215% | 8 | 397 | -84.822% |
| 2026-08-07 | 63.0000 | 63.00 | 61.1700 | 61.1700 | -6.051% | 4 | 397 | -85.614% |
| 2026-08-06 | 66.6600 | 66.66 | 65.1100 | 65.1100 | +0.821% | 20 | 385 | -86.484% |
| 2026-08-05 | 65.0000 | 65.00 | 64.5800 | 64.5800 | -2.800% | 12 | 373 | -86.373% |
| 2026-08-04 | 72.1000 | 72.10 | 65.4800 | 66.4400 | -14.437% | 16 | 367 | -86.755% |
| 2026-08-03 | 81.1500 | 81.15 | 77.6500 | 77.6500 | -19.617% | 11 | 374 | -88.667% |
| 2026-07-31 | 96.6000 | 96.60 | 96.6000 | 96.6000 | -18.824% | 2 | 372 | -90.890% |
| 2026-07-30 | 121.0500 | 121.05 | 119.0000 | 119.0000 | -4.148% | 3 | 370 | -92.605% |
| 2026-07-29 | 118.5200 | 127.10 | 118.5200 | 124.1500 | +2.181% | 7 | 368 | -92.912% |
| 2026-07-28 | 121.5000 | 121.50 | 121.5000 | 121.5000 | -0.410% | 14 | 354 | -92.757% |
| 2026-07-24 | 122.0000 | 122.00 | 122.0000 | 122.0000 | -3.328% | 11 | 343 | -92.787% |
| 2026-07-23 | 126.2000 | 126.20 | 126.2000 | 126.2000 | +20.569% | 1 | 344 | -93.027% |
| 2026-07-21 | 108.1000 | 108.10 | 104.6700 | 104.6700 | -7.780% | 3 | 341 | -91.593% |
| 2026-07-20 | 114.6000 | 114.60 | 113.5000 | 113.5000 | -3.642% | 3 | 338 | -92.247% |
| 2026-07-17 | 117.7900 | 117.79 | 117.7900 | 117.7900 | +16.451% | 200 | 156 | -92.529% |
| 2026-07-16 | 97.0500 | 101.15 | 97.0500 | 101.1500 | -5.113% | 9 | 147 | -91.300% |
| 2026-07-15 | 100.6200 | 106.60 | 100.6200 | 106.6000 | +3.787% | 4 | 143 | -91.745% |
| 2026-07-13 | 102.7100 | 102.71 | 102.7100 | 102.7100 | -11.988% | 2 | 143 | -91.432% |
| 2026-07-08 | 125.8400 | 125.84 | 116.7000 | 116.7000 | -10.793% | 22 | 129 | -92.459% |
| 2026-06-29 | 139.4000 | 139.60 | 130.8200 | 130.8200 | -18.654% | 59 | 74 | -93.273% |
| 2026-06-25 | 162.7700 | 162.77 | 160.8200 | 160.8200 | +3.889% | 2 | 75 | -94.528% |
| 2026-06-24 | 155.6200 | 155.62 | 151.8500 | 154.8000 | -3.371% | 22 | 62 | -94.315% |
| 2026-06-23 | 161.2000 | 161.30 | 160.2000 | 160.2000 | +19.570% | 62 | 6 | -94.507% |
| 2026-06-22 | 133.9800 | 133.98 | 133.9800 | 133.9800 | 0.000% | 1 | 0 | -93.432% |