SPXW261120P06925000
SPX Weekly Nov 20 2026 6925.00 Put
optionOPRA
EODOct 28, 2026
10.80USD-26.027%(-3.80)1Vol453OI
SPXW261120P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.80 | 10.80 | 10.80 | 10.80 | -26.027% | 1 | 454 | 0.000% |
| 2026-10-26 | 16.15 | 16.15 | 14.60 | 14.60 | -37.473% | 4 | 455 | -26.027% |
| 2026-10-23 | 24.95 | 24.95 | 23.35 | 23.35 | +13.791% | 2 | 348 | -53.747% |
| 2026-10-22 | 20.40 | 20.52 | 16.80 | 20.52 | +76.592% | 9 | 343 | -47.368% |
| 2026-10-21 | 13.24 | 13.24 | 11.62 | 11.62 | -20.952% | 8 | 343 | -7.057% |
| 2026-10-20 | 16.28 | 16.28 | 14.70 | 14.70 | -46.874% | 4 | 343 | -26.531% |
| 2026-10-16 | 30.88 | 30.96 | 27.67 | 27.67 | +77.942% | 7 | 342 | -60.969% |
| 2026-10-15 | 20.20 | 20.80 | 15.55 | 15.55 | -15.718% | 5 | 342 | -30.547% |
| 2026-10-14 | 14.30 | 18.45 | 14.30 | 18.45 | +33.696% | 17 | 351 | -41.463% |
| 2026-10-13 | 13.80 | 13.80 | 13.80 | 13.80 | +2.832% | 1 | 350 | -21.739% |
| 2026-10-12 | 13.50 | 13.50 | 13.37 | 13.42 | -4.143% | 251 | 134 | -19.523% |
| 2026-10-09 | 13.80 | 14.00 | 13.80 | 14.00 | -20.545% | 2 | 135 | -22.857% |
| 2026-10-08 | 15.95 | 17.62 | 15.95 | 17.62 | +3.041% | 4 | 132 | -38.706% |
| 2026-10-07 | 17.60 | 17.60 | 17.10 | 17.10 | -5.000% | 3 | 131 | -36.842% |
| 2026-10-05 | 18.18 | 18.18 | 17.70 | 18.00 | -38.102% | 23 | 113 | -40.000% |
| 2026-10-01 | 27.72 | 29.08 | 27.72 | 29.08 | +19.180% | 3 | 112 | -62.861% |
| 2026-09-25 | 24.40 | 24.40 | 24.40 | 24.40 | -15.571% | 1 | 112 | -55.738% |
| 2026-09-24 | 28.80 | 28.90 | 28.50 | 28.90 | -0.585% | 12 | 102 | -62.630% |
| 2026-09-23 | 29.07 | 29.07 | 29.07 | 29.07 | -23.540% | 1 | 102 | -62.848% |
| 2026-09-17 | 38.02 | 38.02 | 38.02 | 38.02 | -22.880% | 1 | 102 | -71.594% |
| 2026-09-15 | 51.09 | 51.09 | 49.30 | 49.30 | -11.011% | 3 | 101 | -78.093% |
| 2026-09-10 | 55.40 | 55.40 | 55.40 | 55.40 | +17.622% | 6 | 102 | -80.505% |
| 2026-09-09 | 47.10 | 47.10 | 47.10 | 47.10 | +15.810% | 1 | 101 | -77.070% |
| 2026-09-08 | 40.67 | 40.67 | 40.67 | 40.67 | +2.186% | 10 | 97 | -73.445% |
| 2026-09-04 | 38.60 | 39.80 | 38.60 | 39.80 | -11.359% | 19 | 89 | -72.864% |
| 2026-08-31 | 44.90 | 44.90 | 44.90 | 44.90 | +0.673% | 1 | 88 | -75.947% |
| 2026-08-27 | 44.60 | 44.60 | 44.60 | 44.60 | -29.764% | 1 | 87 | -75.785% |
| 2026-08-20 | 63.50 | 63.50 | 63.50 | 63.50 | +3.589% | 1 | 86 | -82.992% |
| 2026-08-11 | 61.30 | 61.30 | 61.30 | 61.30 | -3.312% | 1 | 87 | -82.382% |
| 2026-08-07 | 63.12 | 63.40 | 63.12 | 63.40 | -8.434% | 2 | 87 | -82.965% |
| 2026-08-06 | 69.24 | 69.24 | 69.24 | 69.24 | +2.472% | 1 | 86 | -84.402% |
| 2026-08-04 | 73.15 | 73.15 | 67.57 | 67.57 | -18.884% | 35 | 82 | -84.017% |
| 2026-08-03 | 83.30 | 83.30 | 83.30 | 83.30 | -34.718% | 15 | 69 | -87.035% |
| 2026-07-24 | 127.60 | 127.60 | 127.60 | 127.60 | +1.998% | 14 | 55 | -91.536% |
| 2026-07-17 | 120.30 | 125.10 | 120.30 | 125.10 | +18.871% | 6 | 51 | -91.367% |
| 2026-07-16 | 105.24 | 105.24 | 105.24 | 105.24 | -4.153% | 3 | 48 | -89.738% |
| 2026-07-15 | 109.40 | 109.80 | 109.40 | 109.80 | +1.610% | 4 | 45 | -90.164% |
| 2026-07-14 | 106.81 | 108.06 | 106.81 | 108.06 | +2.359% | 12 | 36 | -90.006% |
| 2026-07-10 | 105.57 | 105.57 | 105.57 | 105.57 | -6.085% | 2 | 34 | -89.770% |
| 2026-07-09 | 112.41 | 112.41 | 112.41 | 112.41 | -13.664% | 1 | 33 | -90.392% |
| 2026-07-08 | 130.20 | 130.20 | 130.20 | 130.20 | -21.708% | 5 | 28 | -91.705% |
| 2026-06-24 | 166.30 | 166.30 | 166.30 | 166.30 | +20.551% | 3 | 25 | -93.506% |
| 2026-06-22 | 142.36 | 142.36 | 137.95 | 137.95 | 0.000% | 47 | 0 | -92.171% |