SPXW261120P07000000
SPX Weekly Nov 20 2026 7000.00 Put
optionOPRA
EODOct 28, 2026
9.12USD-29.575%(-3.83)45Vol6,712OI
SPXW261120P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.80 | 12.80 | 9.1200 | 9.1200 | -29.575% | 45 | 6,703 | 0.000% |
| 2026-10-27 | 15.19 | 15.19 | 12.8000 | 12.9500 | -21.515% | 93 | 6,659 | -29.575% |
| 2026-10-26 | 18.59 | 18.59 | 14.8600 | 16.5000 | -33.735% | 1,525 | 5,485 | -44.727% |
| 2026-10-23 | 26.30 | 28.90 | 22.2500 | 24.9000 | +6.867% | 55 | 5,580 | -63.373% |
| 2026-10-22 | 18.95 | 26.20 | 18.2900 | 23.3000 | +78.271% | 60 | 5,560 | -60.858% |
| 2026-10-21 | 14.70 | 16.72 | 13.0700 | 13.0700 | -22.249% | 82 | 5,542 | -30.222% |
| 2026-10-20 | 21.44 | 21.44 | 16.8100 | 16.8100 | -21.814% | 1,031 | 6,178 | -45.747% |
| 2026-10-19 | 20.47 | 21.88 | 18.3000 | 21.5000 | -31.090% | 149 | 6,241 | -57.581% |
| 2026-10-16 | 15.31 | 37.20 | 15.3100 | 31.2000 | +79.310% | 1,196 | 5,213 | -70.769% |
| 2026-10-15 | 23.72 | 24.75 | 17.4000 | 17.4000 | -15.942% | 116 | 5,155 | -47.586% |
| 2026-10-14 | 16.19 | 21.90 | 15.4200 | 20.7000 | +38.740% | 47 | 5,125 | -55.942% |
| 2026-10-13 | 14.51 | 15.90 | 14.5100 | 14.9200 | -1.842% | 34 | 5,259 | -38.874% |
| 2026-10-12 | 15.20 | 15.50 | 15.0000 | 15.2000 | -4.403% | 137 | 5,178 | -40.000% |
| 2026-10-09 | 17.50 | 17.50 | 15.8000 | 15.9000 | -17.445% | 26 | 5,173 | -42.642% |
| 2026-10-08 | 18.70 | 21.74 | 18.4700 | 19.2600 | +11.329% | 200 | 5,030 | -52.648% |
| 2026-10-07 | 19.40 | 20.00 | 17.2000 | 17.3000 | +4.532% | 21 | 5,018 | -47.283% |
| 2026-10-06 | 18.03 | 18.20 | 16.0900 | 16.5500 | -19.268% | 52 | 4,992 | -44.894% |
| 2026-10-05 | 23.33 | 23.33 | 19.9500 | 20.5000 | -15.811% | 84 | 4,986 | -55.512% |
| 2026-10-02 | 25.35 | 29.08 | 23.8500 | 24.3500 | -22.329% | 153 | 4,869 | -62.546% |
| 2026-10-01 | 33.50 | 38.63 | 31.0000 | 31.3500 | +7.917% | 71 | 4,886 | -70.909% |
| 2026-09-30 | 28.10 | 29.05 | 26.8000 | 29.0500 | -4.125% | 25 | 4,880 | -68.606% |
| 2026-09-29 | 29.40 | 32.15 | 29.4000 | 30.3000 | -2.885% | 36 | 4,880 | -69.901% |
| 2026-09-28 | 30.45 | 35.72 | 30.2000 | 31.2000 | +7.772% | 255 | 4,734 | -70.769% |
| 2026-09-25 | 31.86 | 33.25 | 28.9500 | 28.9500 | -10.868% | 7 | 4,734 | -68.497% |
| 2026-09-24 | 34.65 | 36.65 | 31.6800 | 32.4800 | +0.092% | 20 | 4,722 | -71.921% |
| 2026-09-23 | 28.99 | 32.45 | 28.9900 | 32.4500 | +20.185% | 12 | 4,713 | -71.895% |
| 2026-09-22 | 28.53 | 28.63 | 26.1800 | 27.0000 | -8.999% | 30 | 4,710 | -66.222% |
| 2026-09-21 | 34.25 | 34.25 | 29.6700 | 29.6700 | -26.359% | 59 | 4,669 | -69.262% |
| 2026-09-18 | 41.87 | 44.50 | 39.9400 | 40.2900 | -5.311% | 279 | 4,646 | -77.364% |
| 2026-09-17 | 42.85 | 46.90 | 42.5000 | 42.5500 | -27.906% | 24 | 4,648 | -78.566% |
| 2026-09-16 | 52.60 | 66.60 | 50.2200 | 59.0200 | +4.479% | 121 | 4,627 | -84.548% |
| 2026-09-15 | 52.80 | 58.75 | 52.8000 | 56.4900 | +10.613% | 41 | 4,617 | -83.856% |
| 2026-09-14 | 52.03 | 52.03 | 50.5000 | 51.0700 | +5.082% | 11 | 4,614 | -82.142% |
| 2026-09-11 | 50.00 | 50.25 | 47.8000 | 48.6000 | -23.525% | 245 | 4,588 | -81.235% |
| 2026-09-10 | 61.50 | 63.55 | 57.5000 | 63.5500 | +17.511% | 64 | 4,581 | -85.649% |
| 2026-09-09 | 50.80 | 54.08 | 50.8000 | 54.0800 | +12.690% | 105 | 4,494 | -83.136% |
| 2026-09-08 | 44.30 | 47.99 | 44.2000 | 47.9900 | +6.314% | 12 | 4,482 | -80.996% |
| 2026-09-04 | 41.32 | 45.14 | 41.3200 | 45.1400 | +5.123% | 39 | 4,487 | -79.796% |
| 2026-09-03 | 47.01 | 47.01 | 42.9400 | 42.9400 | -16.621% | 10 | 4,479 | -78.761% |
| 2026-09-02 | 52.53 | 52.53 | 51.3800 | 51.5000 | -13.153% | 57 | 4,478 | -82.291% |
| 2026-09-01 | 57.45 | 62.17 | 52.2000 | 59.3000 | +18.363% | 2,096 | 4,433 | -84.621% |
| 2026-08-31 | 54.30 | 54.30 | 50.1000 | 50.1000 | +0.401% | 177 | 4,366 | -81.796% |
| 2026-08-28 | 48.75 | 52.70 | 47.2700 | 49.9000 | 0.000% | 21 | 4,363 | -81.723% |
| 2026-08-27 | 52.92 | 52.92 | 49.9000 | 49.9000 | -13.217% | 9 | 4,369 | -81.723% |
| 2026-08-26 | 58.60 | 58.60 | 56.5000 | 57.5000 | -4.326% | 4 | 4,369 | -84.139% |
| 2026-08-25 | 60.10 | 60.10 | 60.1000 | 60.1000 | -5.651% | 10 | 4,359 | -84.825% |
| 2026-08-24 | 65.72 | 65.72 | 63.7000 | 63.7000 | +1.111% | 7 | 4,359 | -85.683% |
| 2026-08-21 | 65.14 | 66.00 | 62.5000 | 63.0000 | -10.384% | 161 | 4,355 | -85.524% |
| 2026-08-20 | 66.00 | 70.30 | 64.9500 | 70.3000 | +12.139% | 53 | 4,354 | -87.027% |
| 2026-08-19 | 64.80 | 64.85 | 61.9400 | 62.6900 | -9.119% | 141 | 4,347 | -85.452% |
| 2026-08-18 | 68.60 | 69.70 | 68.4900 | 68.9800 | +7.278% | 30 | 4,342 | -86.779% |
| 2026-08-17 | 61.30 | 64.77 | 61.3000 | 64.3000 | +7.346% | 41 | 4,330 | -85.816% |
| 2026-08-14 | 59.31 | 61.10 | 59.2000 | 59.9000 | -1.383% | 10 | 4,329 | -84.775% |
| 2026-08-13 | 61.00 | 61.00 | 60.7400 | 60.7400 | -5.389% | 5 | 4,329 | -84.985% |
| 2026-08-12 | 66.35 | 66.90 | 63.8000 | 64.2000 | -8.884% | 29 | 4,323 | -85.794% |
| 2026-08-11 | 70.70 | 70.70 | 70.4600 | 70.4600 | +5.054% | 2 | 4,324 | -87.056% |
| 2026-08-10 | 66.90 | 67.30 | 66.9000 | 67.0700 | -5.801% | 4,210 | 206 | -86.402% |
| 2026-08-07 | 72.10 | 72.10 | 69.5900 | 71.2000 | -4.365% | 17 | 194 | -87.191% |
| 2026-08-06 | 74.45 | 74.45 | 74.4500 | 74.4500 | -1.664% | 2 | 193 | -87.750% |
| 2026-08-05 | 74.55 | 75.71 | 73.0500 | 75.7100 | +0.318% | 134 | 131 | -87.954% |
| 2026-08-04 | 81.99 | 81.99 | 74.3000 | 75.4700 | -14.723% | 33 | 120 | -87.916% |
| 2026-08-03 | 96.35 | 96.35 | 88.5000 | 88.5000 | -16.745% | 37 | 90 | -89.695% |
| 2026-07-31 | 124.37 | 124.37 | 106.3000 | 106.3000 | -15.481% | 9 | 101 | -91.421% |
| 2026-07-30 | 131.60 | 131.60 | 125.7700 | 125.7700 | -20.625% | 8 | 98 | -92.749% |
| 2026-07-29 | 136.75 | 158.45 | 134.0300 | 158.4500 | +15.169% | 16 | 105 | -94.244% |
| 2026-07-27 | 137.58 | 137.58 | 137.5800 | 137.5800 | +3.103% | 4 | 101 | -93.371% |
| 2026-07-24 | 127.20 | 133.44 | 126.6000 | 133.4400 | -7.211% | 38 | 92 | -93.165% |
| 2026-07-23 | 138.54 | 143.81 | 138.5400 | 143.8100 | +15.798% | 5 | 90 | -93.658% |
| 2026-07-21 | 122.60 | 124.19 | 122.6000 | 124.1900 | -3.347% | 3 | 82 | -92.656% |
| 2026-07-20 | 121.47 | 129.88 | 121.4700 | 128.4900 | -3.216% | 9 | 73 | -92.902% |
| 2026-07-17 | 132.76 | 132.76 | 132.7600 | 132.7600 | +10.202% | 2 | 71 | -93.130% |
| 2026-07-16 | 115.05 | 120.47 | 115.0500 | 120.4700 | +9.768% | 9 | 67 | -92.430% |
| 2026-07-15 | 111.10 | 113.70 | 109.7500 | 109.7500 | -1.543% | 8 | 71 | -91.690% |
| 2026-07-10 | 111.47 | 111.47 | 111.4700 | 111.4700 | -11.714% | 2 | 71 | -91.818% |
| 2026-07-09 | 126.26 | 126.26 | 126.2600 | 126.2600 | -4.021% | 1 | 70 | -92.777% |
| 2026-07-08 | 133.35 | 144.00 | 131.5500 | 131.5500 | +4.746% | 14 | 60 | -93.067% |
| 2026-07-07 | 127.70 | 127.70 | 125.5900 | 125.5900 | +3.742% | 2 | 59 | -92.738% |
| 2026-07-06 | 124.79 | 124.79 | 120.6700 | 121.0600 | -8.058% | 13 | 47 | -92.467% |
| 2026-06-30 | 139.10 | 139.23 | 131.6700 | 131.6700 | -24.730% | 51 | 56 | -93.074% |
| 2026-06-24 | 175.31 | 175.31 | 174.9300 | 174.9300 | -2.279% | 25 | 36 | -94.786% |
| 2026-06-23 | 179.01 | 179.01 | 179.0100 | 179.0100 | +15.737% | 4 | 36 | -94.905% |
| 2026-06-22 | 154.67 | 154.67 | 154.6700 | 154.6700 | +4.854% | 3 | 33 | -94.104% |
| 2026-06-18 | 147.51 | 147.51 | 147.5100 | 147.5100 | -14.487% | 30 | 3 | -93.817% |
| 2026-06-17 | 172.50 | 172.50 | 172.5000 | 172.5000 | 0.000% | 3 | 0 | -94.713% |