SPXW261120P07050000
SPX Weekly Nov 20 2026 7050.00 Put
optionOPRA
EODOct 28, 2026
11.09USD-25.670%(-3.83)69Vol1,331OI
SPXW261120P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.40 | 13.60 | 11.09 | 11.09 | -25.670% | 69 | 1,334 | 0.000% |
| 2026-10-27 | 15.75 | 17.00 | 14.36 | 14.92 | -18.247% | 23 | 1,327 | -25.670% |
| 2026-10-26 | 20.05 | 20.05 | 16.51 | 18.25 | -31.776% | 132 | 1,500 | -39.233% |
| 2026-10-23 | 30.60 | 31.90 | 23.65 | 26.75 | +5.439% | 569 | 994 | -58.542% |
| 2026-10-22 | 19.18 | 28.90 | 19.18 | 25.37 | +66.908% | 339 | 967 | -56.287% |
| 2026-10-21 | 18.25 | 18.42 | 14.46 | 15.20 | -21.649% | 44 | 962 | -27.039% |
| 2026-10-20 | 23.49 | 23.49 | 19.40 | 19.40 | -17.727% | 13 | 966 | -42.835% |
| 2026-10-19 | 23.00 | 23.58 | 20.24 | 23.58 | -29.612% | 14 | 961 | -52.969% |
| 2026-10-16 | 17.54 | 40.06 | 17.15 | 33.50 | +77.249% | 39 | 967 | -66.896% |
| 2026-10-15 | 24.90 | 24.90 | 18.90 | 18.90 | -19.540% | 209 | 849 | -41.323% |
| 2026-10-14 | 17.41 | 24.57 | 17.41 | 23.49 | +37.368% | 23 | 840 | -52.788% |
| 2026-10-13 | 17.00 | 17.19 | 16.58 | 17.10 | +1.484% | 21 | 831 | -35.146% |
| 2026-10-12 | 16.68 | 17.46 | 16.00 | 16.85 | -2.319% | 25 | 822 | -34.184% |
| 2026-10-09 | 18.90 | 18.90 | 17.25 | 17.25 | -20.323% | 11 | 824 | -35.710% |
| 2026-10-08 | 20.36 | 23.70 | 20.36 | 21.65 | +14.550% | 37 | 838 | -48.776% |
| 2026-10-07 | 22.30 | 22.32 | 18.90 | 18.90 | +3.846% | 40 | 823 | -41.323% |
| 2026-10-06 | 19.65 | 19.65 | 18.00 | 18.20 | -18.386% | 17 | 834 | -39.066% |
| 2026-10-05 | 25.43 | 25.71 | 21.95 | 22.30 | -17.591% | 87 | 790 | -50.269% |
| 2026-10-02 | 29.15 | 29.15 | 27.06 | 27.06 | -20.201% | 5 | 791 | -59.017% |
| 2026-10-01 | 39.63 | 39.63 | 33.91 | 33.91 | +1.013% | 8 | 796 | -67.296% |
| 2026-09-30 | 30.44 | 33.57 | 30.38 | 33.57 | -8.027% | 30 | 793 | -66.965% |
| 2026-09-29 | 32.30 | 36.50 | 32.30 | 36.50 | +10.472% | 18 | 781 | -69.616% |
| 2026-09-28 | 33.90 | 38.91 | 33.04 | 33.04 | +5.056% | 26 | 757 | -66.435% |
| 2026-09-25 | 31.45 | 31.45 | 31.45 | 31.45 | -11.483% | 1 | 757 | -64.738% |
| 2026-09-24 | 36.83 | 41.28 | 35.53 | 35.53 | -2.121% | 90 | 670 | -68.787% |
| 2026-09-23 | 30.10 | 36.30 | 30.10 | 36.30 | +22.843% | 247 | 462 | -69.449% |
| 2026-09-22 | 30.73 | 30.73 | 28.55 | 29.55 | -9.909% | 29 | 501 | -62.470% |
| 2026-09-21 | 37.31 | 37.31 | 32.80 | 32.80 | -31.567% | 49 | 462 | -66.189% |
| 2026-09-18 | 47.93 | 47.93 | 47.93 | 47.93 | +2.415% | 3 | 459 | -76.862% |
| 2026-09-17 | 46.80 | 50.21 | 46.80 | 46.80 | -17.794% | 210 | 255 | -76.303% |
| 2026-09-16 | 57.20 | 57.20 | 56.93 | 56.93 | -7.850% | 2 | 253 | -80.520% |
| 2026-09-15 | 61.78 | 61.78 | 61.78 | 61.78 | +1.897% | 1 | 251 | -82.049% |
| 2026-09-14 | 60.63 | 60.63 | 60.63 | 60.63 | +11.085% | 3 | 248 | -81.709% |
| 2026-09-11 | 54.58 | 54.58 | 54.58 | 54.58 | -21.127% | 3 | 248 | -79.681% |
| 2026-09-10 | 64.87 | 69.20 | 64.87 | 69.20 | +39.460% | 3 | 246 | -83.974% |
| 2026-09-08 | 49.62 | 49.62 | 49.62 | 49.62 | +5.350% | 1 | 246 | -77.650% |
| 2026-09-04 | 47.10 | 47.10 | 47.10 | 47.10 | +3.063% | 3 | 246 | -76.454% |
| 2026-09-03 | 47.80 | 47.80 | 45.70 | 45.70 | -16.499% | 4 | 247 | -75.733% |
| 2026-09-02 | 54.73 | 54.73 | 54.73 | 54.73 | -4.418% | 1 | 248 | -79.737% |
| 2026-09-01 | 56.85 | 57.26 | 56.85 | 57.26 | +3.171% | 2 | 246 | -80.632% |
| 2026-08-31 | 57.43 | 57.43 | 55.40 | 55.50 | +3.797% | 7 | 244 | -80.018% |
| 2026-08-28 | 54.55 | 54.55 | 53.47 | 53.47 | -3.571% | 2 | 244 | -79.259% |
| 2026-08-27 | 55.45 | 55.45 | 55.45 | 55.45 | -20.650% | 1 | 243 | -80.000% |
| 2026-08-24 | 69.88 | 69.88 | 69.88 | 69.88 | +2.765% | 3 | 246 | -84.130% |
| 2026-08-21 | 67.80 | 68.00 | 67.80 | 68.00 | -8.762% | 85 | 187 | -83.691% |
| 2026-08-20 | 71.45 | 74.53 | 71.45 | 74.53 | +1.720% | 5 | 185 | -85.120% |
| 2026-08-18 | 73.27 | 73.27 | 73.27 | 73.27 | +9.850% | 1 | 184 | -84.864% |
| 2026-08-17 | 66.70 | 66.70 | 66.70 | 66.70 | +2.869% | 1 | 183 | -83.373% |
| 2026-08-13 | 64.58 | 64.84 | 64.58 | 64.84 | -5.149% | 4 | 183 | -82.896% |
| 2026-08-12 | 74.86 | 74.86 | 68.18 | 68.36 | -3.049% | 5 | 182 | -83.777% |
| 2026-08-10 | 71.10 | 71.10 | 70.51 | 70.51 | -5.987% | 13 | 174 | -84.272% |
| 2026-08-07 | 75.00 | 75.00 | 75.00 | 75.00 | -2.471% | 1 | 173 | -85.213% |
| 2026-08-06 | 79.00 | 79.00 | 76.90 | 76.90 | -1.788% | 6 | 167 | -85.579% |
| 2026-08-05 | 78.20 | 78.30 | 78.20 | 78.30 | -6.563% | 15 | 152 | -85.837% |
| 2026-08-04 | 83.80 | 83.80 | 83.80 | 83.80 | -10.661% | 5 | 157 | -86.766% |
| 2026-08-03 | 98.65 | 98.65 | 93.80 | 93.80 | -22.158% | 10 | 152 | -88.177% |
| 2026-07-31 | 124.20 | 124.20 | 120.20 | 120.50 | -23.999% | 132 | 43 | -90.797% |
| 2026-07-29 | 158.55 | 158.55 | 158.55 | 158.55 | +25.237% | 10 | 33 | -93.005% |
| 2026-07-27 | 126.60 | 126.60 | 126.60 | 126.60 | -7.987% | 4 | 33 | -91.240% |
| 2026-07-24 | 137.59 | 137.59 | 137.59 | 137.59 | -10.248% | 4 | 33 | -91.940% |
| 2026-07-17 | 153.30 | 153.30 | 153.30 | 153.30 | +29.761% | 13 | 31 | -92.766% |
| 2026-07-15 | 120.50 | 120.50 | 118.09 | 118.14 | -19.468% | 22 | 21 | -90.613% |
| 2026-07-08 | 146.70 | 146.70 | 146.70 | 146.70 | -9.243% | 2 | 21 | -92.440% |
| 2026-06-29 | 161.64 | 161.64 | 161.64 | 161.64 | -16.680% | 4 | 21 | -93.139% |
| 2026-06-23 | 192.08 | 194.14 | 191.52 | 194.00 | +22.397% | 4 | 17 | -94.284% |
| 2026-06-22 | 158.50 | 158.50 | 158.50 | 158.50 | 0.000% | 7 | 0 | -93.003% |