SPXW261120P06950000
SPX Weekly Nov 20 2026 6950.00 Put
optionOPRA
EODOct 28, 2026
8.11USD-30.086%(-3.49)15Vol826OI
SPXW261120P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.75 | 11.30 | 8.1100 | 8.1100 | -30.086% | 15 | 824 | 0.000% |
| 2026-10-27 | 12.55 | 12.55 | 11.4000 | 11.6000 | -24.183% | 7 | 824 | -30.086% |
| 2026-10-26 | 15.80 | 16.55 | 13.5000 | 15.3000 | -32.599% | 7 | 822 | -46.993% |
| 2026-10-23 | 20.92 | 23.32 | 20.9200 | 22.7000 | +9.135% | 58 | 775 | -64.273% |
| 2026-10-22 | 20.75 | 20.80 | 20.7500 | 20.8000 | +69.106% | 2 | 775 | -61.010% |
| 2026-10-21 | 13.47 | 13.85 | 12.0000 | 12.3000 | -22.004% | 17 | 771 | -34.065% |
| 2026-10-20 | 17.70 | 17.70 | 15.7700 | 15.7700 | -15.893% | 10 | 772 | -48.573% |
| 2026-10-19 | 18.35 | 18.75 | 17.7500 | 18.7500 | -33.628% | 63 | 770 | -56.747% |
| 2026-10-16 | 14.08 | 32.66 | 14.0800 | 28.2500 | +74.923% | 35 | 760 | -71.292% |
| 2026-10-15 | 22.40 | 22.40 | 16.1500 | 16.1500 | -15.356% | 2 | 758 | -49.783% |
| 2026-10-14 | 15.70 | 19.91 | 15.7000 | 19.0800 | +38.764% | 54 | 728 | -57.495% |
| 2026-10-13 | 13.84 | 13.84 | 13.7500 | 13.7500 | -3.373% | 42 | 728 | -41.018% |
| 2026-10-12 | 13.90 | 14.23 | 13.4000 | 14.2300 | -1.522% | 21 | 722 | -43.008% |
| 2026-10-09 | 15.55 | 15.55 | 14.4000 | 14.4500 | -19.722% | 512 | 303 | -43.875% |
| 2026-10-08 | 16.95 | 21.05 | 16.9500 | 18.0000 | +9.489% | 11 | 303 | -54.944% |
| 2026-10-07 | 18.40 | 18.40 | 16.4400 | 16.4400 | +6.753% | 8 | 303 | -50.669% |
| 2026-10-06 | 16.77 | 16.77 | 15.1400 | 15.4000 | -16.757% | 25 | 294 | -47.338% |
| 2026-10-05 | 21.23 | 21.23 | 18.2500 | 18.5000 | -22.691% | 38 | 284 | -56.162% |
| 2026-10-02 | 23.93 | 23.93 | 23.9300 | 23.9300 | -15.739% | 5 | 283 | -66.109% |
| 2026-10-01 | 28.92 | 33.13 | 28.4000 | 28.4000 | -3.138% | 8 | 279 | -71.444% |
| 2026-09-30 | 29.32 | 29.32 | 29.3200 | 29.3200 | +2.553% | 1 | 279 | -72.340% |
| 2026-09-29 | 27.42 | 29.00 | 27.4200 | 28.5900 | -2.423% | 4 | 276 | -71.633% |
| 2026-09-28 | 32.87 | 32.87 | 27.5500 | 29.3000 | +10.358% | 12 | 272 | -72.321% |
| 2026-09-25 | 28.40 | 29.20 | 26.5500 | 26.5500 | -13.093% | 3 | 270 | -69.454% |
| 2026-09-24 | 30.55 | 30.55 | 30.5500 | 30.5500 | +16.826% | 1 | 269 | -73.453% |
| 2026-09-22 | 26.15 | 26.15 | 26.1500 | 26.1500 | -4.840% | 2 | 269 | -68.987% |
| 2026-09-21 | 29.65 | 29.65 | 27.4800 | 27.4800 | -34.571% | 5 | 267 | -70.488% |
| 2026-09-18 | 41.12 | 42.00 | 40.6000 | 42.0000 | -31.540% | 6 | 264 | -80.690% |
| 2026-09-16 | 46.37 | 61.35 | 46.3700 | 61.3500 | +13.822% | 5 | 260 | -86.781% |
| 2026-09-15 | 54.25 | 54.25 | 53.1000 | 53.9000 | +20.663% | 5 | 257 | -84.954% |
| 2026-09-11 | 45.75 | 45.75 | 44.6700 | 44.6700 | -24.095% | 4 | 259 | -81.845% |
| 2026-09-10 | 59.44 | 59.44 | 56.1500 | 58.8500 | +32.247% | 11 | 254 | -86.219% |
| 2026-09-08 | 44.50 | 44.50 | 44.5000 | 44.5000 | +14.839% | 3 | 253 | -81.775% |
| 2026-09-04 | 38.82 | 38.82 | 38.7500 | 38.7500 | -0.565% | 3 | 252 | -79.071% |
| 2026-09-03 | 40.05 | 40.05 | 38.9000 | 38.9700 | -18.643% | 5 | 252 | -79.189% |
| 2026-08-31 | 47.80 | 47.90 | 47.8000 | 47.9000 | +2.790% | 2 | 251 | -83.069% |
| 2026-08-28 | 46.60 | 46.60 | 46.6000 | 46.6000 | -13.927% | 1 | 251 | -82.597% |
| 2026-08-26 | 54.25 | 54.25 | 54.1400 | 54.1400 | -10.851% | 2 | 251 | -85.020% |
| 2026-08-21 | 60.73 | 60.73 | 60.7300 | 60.7300 | -6.842% | 1 | 102 | -86.646% |
| 2026-08-20 | 65.19 | 65.19 | 65.1900 | 65.1900 | +1.070% | 1 | 102 | -87.559% |
| 2026-08-18 | 64.40 | 64.50 | 64.4000 | 64.5000 | +6.612% | 3 | 99 | -87.426% |
| 2026-08-17 | 60.20 | 60.50 | 60.2000 | 60.5000 | +7.843% | 14 | 93 | -86.595% |
| 2026-08-14 | 55.60 | 56.10 | 55.6000 | 56.1000 | -1.579% | 15 | 90 | -85.544% |
| 2026-08-13 | 57.15 | 57.15 | 57.0000 | 57.0000 | -6.250% | 2 | 88 | -85.772% |
| 2026-08-12 | 60.80 | 60.80 | 60.8000 | 60.8000 | -4.252% | 1 | 88 | -86.661% |
| 2026-08-10 | 63.50 | 63.50 | 63.5000 | 63.5000 | -3.613% | 1 | 89 | -87.228% |
| 2026-08-07 | 68.06 | 68.06 | 65.8800 | 65.8800 | -5.616% | 4 | 91 | -87.690% |
| 2026-08-06 | 70.10 | 70.10 | 69.8000 | 69.8000 | -1.745% | 3 | 90 | -88.381% |
| 2026-08-05 | 69.20 | 71.04 | 69.2000 | 71.0400 | +1.486% | 2 | 89 | -88.584% |
| 2026-08-04 | 75.50 | 75.50 | 70.0000 | 70.0000 | -15.152% | 16 | 90 | -88.414% |
| 2026-08-03 | 82.50 | 82.50 | 82.5000 | 82.5000 | -40.261% | 16 | 90 | -90.170% |
| 2026-07-29 | 138.90 | 138.90 | 138.1000 | 138.1000 | -1.004% | 14 | 90 | -94.127% |
| 2026-07-23 | 130.44 | 139.50 | 130.4400 | 139.5000 | +24.088% | 3 | 90 | -94.186% |
| 2026-07-22 | 112.42 | 112.42 | 112.4200 | 112.4200 | +0.483% | 2 | 90 | -92.786% |
| 2026-07-21 | 111.88 | 111.88 | 111.8800 | 111.8800 | -9.774% | 1 | 89 | -92.751% |
| 2026-07-17 | 124.10 | 124.10 | 124.0000 | 124.0000 | +16.018% | 6 | 83 | -93.460% |
| 2026-07-16 | 106.88 | 106.88 | 106.8800 | 106.8800 | -2.089% | 3 | 80 | -92.412% |
| 2026-07-15 | 103.32 | 109.16 | 103.3200 | 109.1600 | -0.583% | 4 | 77 | -92.571% |
| 2026-07-14 | 109.80 | 109.80 | 109.8000 | 109.8000 | +0.947% | 6 | 71 | -92.614% |
| 2026-07-10 | 108.77 | 108.77 | 108.7700 | 108.7700 | -16.331% | 2 | 69 | -92.544% |
| 2026-07-08 | 130.00 | 130.00 | 130.0000 | 130.0000 | +15.916% | 14 | 55 | -93.762% |
| 2026-07-06 | 112.15 | 112.15 | 112.1500 | 112.1500 | -19.125% | 2 | 55 | -92.769% |
| 2026-06-29 | 138.67 | 138.67 | 138.6700 | 138.6700 | -21.478% | 6 | 58 | -94.152% |
| 2026-06-26 | 176.60 | 176.60 | 176.6000 | 176.6000 | +2.022% | 2 | 58 | -95.408% |
| 2026-06-25 | 173.20 | 173.20 | 173.1000 | 173.1000 | +3.085% | 7 | 51 | -95.315% |
| 2026-06-23 | 167.92 | 167.92 | 167.9200 | 167.9200 | +14.786% | 8 | 43 | -95.170% |
| 2026-06-22 | 146.29 | 146.29 | 146.2900 | 146.2900 | +5.298% | 3 | 40 | -94.456% |
| 2026-06-17 | 138.83 | 138.93 | 138.8300 | 138.9300 | 0.000% | 40 | 0 | -94.163% |