SPXW261120P06975000
SPX Weekly Nov 20 2026 6975.00 Put
optionOPRA
EODOct 28, 2026
8.51USD-33.045%(-4.20)5Vol302OI
SPXW261120P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.10 | 11.10 | 8.5100 | 8.5100 | -33.045% | 5 | 305 | 0.000% |
| 2026-10-27 | 12.71 | 12.71 | 12.7100 | 12.7100 | -21.056% | 17 | 305 | -33.045% |
| 2026-10-26 | 17.70 | 17.70 | 15.3100 | 16.1000 | -36.614% | 42 | 292 | -47.143% |
| 2026-10-23 | 25.34 | 27.45 | 21.0000 | 25.4000 | +14.673% | 118 | 229 | -66.496% |
| 2026-10-22 | 22.40 | 22.40 | 21.9500 | 22.1500 | +72.642% | 4 | 229 | -61.580% |
| 2026-10-21 | 13.90 | 13.90 | 12.8300 | 12.8300 | -22.804% | 4 | 228 | -33.671% |
| 2026-10-20 | 16.62 | 16.62 | 16.6200 | 16.6200 | -20.782% | 1 | 229 | -48.797% |
| 2026-10-19 | 20.98 | 20.98 | 20.9800 | 20.9800 | -28.712% | 1 | 228 | -59.438% |
| 2026-10-16 | 15.75 | 33.27 | 14.8000 | 29.4300 | +75.179% | 133 | 203 | -71.084% |
| 2026-10-15 | 16.80 | 16.80 | 16.8000 | 16.8000 | -16.625% | 1 | 202 | -49.345% |
| 2026-10-14 | 16.57 | 20.15 | 16.5700 | 20.1500 | +40.712% | 7 | 200 | -57.767% |
| 2026-10-13 | 13.90 | 14.85 | 13.9000 | 14.3200 | -1.241% | 19 | 195 | -40.573% |
| 2026-10-12 | 14.40 | 14.50 | 14.4000 | 14.5000 | -4.605% | 101 | 141 | -41.310% |
| 2026-10-09 | 15.80 | 15.80 | 15.2000 | 15.2000 | -18.280% | 3 | 141 | -44.013% |
| 2026-10-08 | 18.22 | 19.20 | 18.2200 | 18.6000 | +14.815% | 4 | 140 | -54.247% |
| 2026-10-07 | 18.50 | 19.10 | 16.2000 | 16.2000 | +3.514% | 13 | 136 | -47.469% |
| 2026-10-06 | 15.60 | 15.65 | 15.6000 | 15.6500 | -18.234% | 3 | 137 | -45.623% |
| 2026-10-05 | 21.90 | 21.90 | 19.1400 | 19.1400 | -34.986% | 35 | 122 | -55.538% |
| 2026-10-01 | 34.50 | 34.50 | 29.4400 | 29.4400 | +14.197% | 5 | 122 | -71.094% |
| 2026-09-30 | 25.78 | 25.78 | 25.7800 | 25.7800 | -13.750% | 4 | 120 | -66.990% |
| 2026-09-29 | 28.63 | 29.89 | 28.6300 | 29.8900 | +1.322% | 3 | 118 | -71.529% |
| 2026-09-28 | 32.45 | 32.45 | 29.5000 | 29.5000 | +8.576% | 20 | 116 | -71.153% |
| 2026-09-25 | 27.17 | 27.17 | 27.1700 | 27.1700 | -13.471% | 1 | 115 | -68.679% |
| 2026-09-23 | 29.25 | 32.30 | 29.2500 | 31.4000 | +22.656% | 16 | 110 | -72.898% |
| 2026-09-22 | 25.20 | 25.60 | 25.1000 | 25.6000 | -39.336% | 13 | 103 | -66.758% |
| 2026-09-18 | 42.20 | 42.20 | 42.2000 | 42.2000 | -22.355% | 3 | 106 | -79.834% |
| 2026-09-15 | 55.19 | 56.10 | 54.3500 | 54.3500 | +8.245% | 7 | 110 | -84.342% |
| 2026-09-14 | 50.21 | 50.21 | 50.2100 | 50.2100 | +6.152% | 1 | 109 | -83.051% |
| 2026-09-11 | 47.30 | 47.30 | 47.3000 | 47.3000 | -6.890% | 2 | 107 | -82.008% |
| 2026-09-09 | 51.10 | 51.10 | 50.8000 | 50.8000 | +15.797% | 2 | 107 | -83.248% |
| 2026-09-08 | 43.87 | 43.87 | 43.8700 | 43.8700 | +3.712% | 10 | 100 | -80.602% |
| 2026-09-04 | 41.13 | 42.30 | 41.1300 | 42.3000 | +4.651% | 3 | 100 | -79.882% |
| 2026-09-03 | 40.42 | 40.42 | 40.4200 | 40.4200 | -28.713% | 2 | 100 | -78.946% |
| 2026-09-01 | 55.07 | 58.00 | 55.0400 | 56.7000 | +19.368% | 7 | 96 | -84.991% |
| 2026-08-28 | 47.50 | 47.50 | 47.5000 | 47.5000 | -24.483% | 23 | 73 | -82.084% |
| 2026-08-24 | 62.90 | 62.90 | 62.9000 | 62.9000 | +0.801% | 1 | 73 | -86.471% |
| 2026-08-17 | 61.92 | 62.40 | 61.9200 | 62.4000 | -8.772% | 2 | 72 | -86.362% |
| 2026-08-11 | 68.40 | 68.40 | 68.4000 | 68.4000 | +1.937% | 1 | 71 | -87.558% |
| 2026-08-10 | 64.92 | 67.10 | 64.9200 | 67.1000 | -2.754% | 3 | 73 | -87.317% |
| 2026-08-07 | 69.30 | 69.30 | 68.0300 | 69.0000 | -2.542% | 21 | 60 | -87.667% |
| 2026-08-06 | 70.80 | 70.80 | 70.8000 | 70.8000 | -1.939% | 16 | 44 | -87.980% |
| 2026-08-04 | 72.02 | 72.53 | 72.0200 | 72.2000 | -15.703% | 9 | 41 | -88.213% |
| 2026-08-03 | 85.20 | 85.65 | 85.2000 | 85.6500 | -29.662% | 16 | 36 | -90.064% |
| 2026-07-30 | 127.40 | 127.40 | 121.7700 | 121.7700 | -6.230% | 7 | 30 | -93.011% |
| 2026-07-29 | 130.88 | 130.88 | 129.8600 | 129.8600 | +1.691% | 2 | 29 | -93.447% |
| 2026-07-17 | 127.70 | 127.70 | 127.7000 | 127.7000 | +14.069% | 2 | 27 | -93.336% |
| 2026-07-16 | 107.73 | 112.29 | 107.7300 | 111.9500 | +1.450% | 6 | 24 | -92.398% |
| 2026-07-15 | 106.42 | 110.35 | 106.4200 | 110.3500 | -8.271% | 5 | 21 | -92.288% |
| 2026-07-13 | 120.30 | 120.30 | 120.3000 | 120.3000 | +10.600% | 5 | 16 | -92.926% |
| 2026-07-10 | 108.77 | 108.77 | 108.7700 | 108.7700 | -18.768% | 1 | 15 | -92.176% |
| 2026-07-08 | 133.90 | 133.90 | 133.9000 | 133.9000 | -4.357% | 8 | 7 | -93.645% |
| 2026-06-30 | 140.00 | 140.00 | 140.0000 | 140.0000 | -5.584% | 1 | 6 | -93.921% |
| 2026-06-22 | 150.44 | 150.44 | 148.0000 | 148.2800 | 0.000% | 9 | 0 | -94.261% |