SPXW261120P07025000
SPX Weekly Nov 20 2026 7025.00 Put
optionOPRA
EODOct 27, 2026
13.59USD-21.897%(-3.81)30Vol394OI
SPXW261120P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.00 | 16.28 | 13.59 | 13.59 | -21.897% | 30 | 384 | 0.000% |
| 2026-10-26 | 18.77 | 18.80 | 16.87 | 17.40 | -33.740% | 13 | 386 | -21.897% |
| 2026-10-23 | 23.67 | 27.67 | 23.67 | 26.26 | +8.647% | 219 | 435 | -48.248% |
| 2026-10-22 | 18.20 | 27.08 | 18.20 | 24.17 | +74.261% | 60 | 435 | -43.773% |
| 2026-10-21 | 13.87 | 13.87 | 13.87 | 13.87 | -24.620% | 1 | 435 | -2.019% |
| 2026-10-20 | 18.10 | 18.40 | 18.10 | 18.40 | -1.867% | 60 | 411 | -26.141% |
| 2026-10-19 | 18.75 | 18.75 | 18.75 | 18.75 | -41.950% | 1 | 410 | -27.520% |
| 2026-10-16 | 26.80 | 35.10 | 26.80 | 32.30 | +78.453% | 14 | 406 | -57.926% |
| 2026-10-15 | 21.11 | 21.11 | 18.10 | 18.10 | -14.177% | 136 | 270 | -24.917% |
| 2026-10-14 | 18.83 | 21.09 | 18.70 | 21.09 | +35.192% | 12 | 267 | -35.562% |
| 2026-10-13 | 15.90 | 16.15 | 15.60 | 15.60 | -2.500% | 8 | 266 | -12.885% |
| 2026-10-12 | 15.75 | 16.02 | 15.70 | 16.00 | -3.730% | 28 | 245 | -15.063% |
| 2026-10-09 | 18.90 | 18.90 | 16.62 | 16.62 | -24.592% | 28 | 221 | -18.231% |
| 2026-10-08 | 19.40 | 22.04 | 19.20 | 22.04 | +23.820% | 15 | 210 | -38.339% |
| 2026-10-07 | 17.92 | 17.92 | 17.80 | 17.80 | +1.136% | 6 | 208 | -23.652% |
| 2026-10-06 | 17.18 | 17.60 | 17.07 | 17.60 | -16.230% | 6 | 205 | -22.784% |
| 2026-10-05 | 22.05 | 22.05 | 20.77 | 21.01 | -18.534% | 9 | 204 | -35.317% |
| 2026-10-02 | 25.64 | 28.08 | 25.64 | 25.79 | -20.475% | 11 | 204 | -47.305% |
| 2026-10-01 | 38.00 | 38.00 | 32.43 | 32.43 | +10.720% | 2 | 205 | -58.094% |
| 2026-09-30 | 29.29 | 29.29 | 29.29 | 29.29 | -12.305% | 1 | 205 | -53.602% |
| 2026-09-29 | 33.40 | 33.40 | 33.40 | 33.40 | +0.060% | 1 | 205 | -59.311% |
| 2026-09-28 | 32.43 | 35.70 | 32.43 | 33.38 | -3.804% | 3 | 205 | -59.287% |
| 2026-09-25 | 34.70 | 34.70 | 34.70 | 34.70 | -12.130% | 1 | 205 | -60.836% |
| 2026-09-24 | 36.26 | 39.49 | 36.26 | 39.49 | +14.730% | 2 | 204 | -65.586% |
| 2026-09-23 | 28.90 | 34.42 | 28.90 | 34.42 | +22.057% | 8 | 199 | -60.517% |
| 2026-09-22 | 29.03 | 29.03 | 28.20 | 28.20 | -11.820% | 5 | 199 | -51.809% |
| 2026-09-21 | 31.98 | 31.98 | 31.98 | 31.98 | -24.753% | 1 | 198 | -57.505% |
| 2026-09-18 | 42.50 | 42.50 | 42.50 | 42.50 | -5.240% | 5 | 193 | -68.024% |
| 2026-09-17 | 48.00 | 48.00 | 44.85 | 44.85 | -18.306% | 148 | 63 | -69.699% |
| 2026-09-16 | 54.90 | 54.90 | 54.90 | 54.90 | -8.347% | 1 | 62 | -75.246% |
| 2026-09-15 | 59.90 | 59.90 | 59.90 | 59.90 | -10.530% | 1 | 61 | -77.312% |
| 2026-09-10 | 66.95 | 66.95 | 66.95 | 66.95 | +21.617% | 2 | 63 | -79.701% |
| 2026-09-09 | 53.67 | 55.05 | 53.67 | 55.05 | +10.321% | 3 | 60 | -75.313% |
| 2026-09-08 | 48.06 | 49.90 | 48.06 | 49.90 | +7.543% | 3 | 60 | -72.766% |
| 2026-09-03 | 46.40 | 46.40 | 46.40 | 46.40 | -10.425% | 2 | 60 | -70.711% |
| 2026-08-27 | 51.80 | 51.80 | 51.80 | 51.80 | -23.031% | 4 | 62 | -73.764% |
| 2026-08-24 | 67.30 | 67.30 | 67.30 | 67.30 | +0.298% | 5 | 65 | -79.807% |
| 2026-08-19 | 66.40 | 67.10 | 66.20 | 67.10 | +9.035% | 34 | 38 | -79.747% |
| 2026-08-14 | 61.28 | 61.54 | 61.28 | 61.54 | -12.585% | 4 | 39 | -77.917% |
| 2026-08-11 | 70.50 | 70.50 | 70.40 | 70.40 | +0.142% | 3 | 36 | -80.696% |
| 2026-08-10 | 70.30 | 70.30 | 70.30 | 70.30 | -4.145% | 2 | 34 | -80.669% |
| 2026-08-07 | 73.34 | 73.34 | 73.34 | 73.34 | -6.964% | 1 | 33 | -81.470% |
| 2026-08-04 | 82.32 | 82.32 | 78.83 | 78.83 | -48.494% | 15 | 31 | -82.760% |
| 2026-07-29 | 141.20 | 153.55 | 139.10 | 153.05 | +11.797% | 14 | 20 | -91.121% |
| 2026-07-17 | 136.90 | 136.90 | 136.90 | 136.90 | +6.620% | 2 | 20 | -90.073% |
| 2026-07-09 | 128.40 | 128.40 | 128.40 | 128.40 | -12.653% | 7 | 13 | -89.416% |
| 2026-07-08 | 148.50 | 148.50 | 147.00 | 147.00 | +14.548% | 10 | 3 | -90.755% |
| 2026-07-02 | 128.33 | 128.33 | 128.33 | 128.33 | 0.000% | 3 | 0 | -89.410% |