SPXW261120P07100000
SPX Weekly Nov 20 2026 7100.00 Put
optionOPRA
EODOct 28, 2026
11.33USD-28.832%(-4.59)77Vol10,915OI
SPXW261120P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.60 | 15.08 | 11.33 | 11.33 | -28.832% | 77 | 10,933 | 0.000% |
| 2026-10-27 | 17.00 | 19.00 | 15.60 | 15.92 | -20.914% | 3,315 | 6,496 | -28.832% |
| 2026-10-26 | 20.90 | 20.90 | 18.35 | 20.13 | -36.095% | 1,451 | 5,070 | -43.716% |
| 2026-10-23 | 32.85 | 34.16 | 26.37 | 31.50 | +21.622% | 37 | 5,044 | -64.032% |
| 2026-10-22 | 21.60 | 31.70 | 21.60 | 25.90 | +59.877% | 375 | 4,711 | -56.255% |
| 2026-10-21 | 18.40 | 20.20 | 16.00 | 16.20 | -18.552% | 348 | 4,915 | -30.062% |
| 2026-10-20 | 26.79 | 26.79 | 19.89 | 19.89 | -23.939% | 29 | 4,923 | -43.037% |
| 2026-10-19 | 24.60 | 26.15 | 22.00 | 26.15 | -26.771% | 54 | 4,922 | -56.673% |
| 2026-10-16 | 18.95 | 42.96 | 18.80 | 35.71 | +68.523% | 90 | 4,895 | -68.272% |
| 2026-10-15 | 27.70 | 29.30 | 21.10 | 21.19 | -17.613% | 111 | 4,891 | -46.531% |
| 2026-10-14 | 20.16 | 27.12 | 19.00 | 25.72 | +45.722% | 137 | 4,823 | -55.949% |
| 2026-10-13 | 17.40 | 18.96 | 17.40 | 17.65 | -6.762% | 12 | 4,823 | -35.807% |
| 2026-10-12 | 18.38 | 19.11 | 18.17 | 18.93 | -3.909% | 12 | 4,820 | -40.148% |
| 2026-10-09 | 20.86 | 20.86 | 19.53 | 19.70 | -17.400% | 6 | 4,816 | -42.487% |
| 2026-10-08 | 22.59 | 27.98 | 21.80 | 23.85 | +17.488% | 80 | 4,789 | -52.495% |
| 2026-10-07 | 23.55 | 24.39 | 20.30 | 20.30 | +0.495% | 146 | 4,653 | -44.187% |
| 2026-10-06 | 22.17 | 22.17 | 19.45 | 20.20 | -17.551% | 79 | 4,691 | -43.911% |
| 2026-10-05 | 28.07 | 28.15 | 24.50 | 24.50 | -19.115% | 121 | 4,686 | -53.755% |
| 2026-10-02 | 30.80 | 34.88 | 28.80 | 30.29 | -20.914% | 41 | 4,702 | -62.595% |
| 2026-10-01 | 39.93 | 44.58 | 37.41 | 38.30 | -3.013% | 42 | 4,702 | -70.418% |
| 2026-09-30 | 34.60 | 39.49 | 32.64 | 39.49 | +5.730% | 33 | 4,698 | -71.309% |
| 2026-09-29 | 35.56 | 40.35 | 35.56 | 37.35 | +8.670% | 9 | 4,695 | -69.665% |
| 2026-09-28 | 37.15 | 42.56 | 34.37 | 34.37 | -0.232% | 60 | 4,663 | -67.035% |
| 2026-09-25 | 38.86 | 38.86 | 34.45 | 34.45 | -12.341% | 10 | 4,656 | -67.112% |
| 2026-09-24 | 40.43 | 45.28 | 39.30 | 39.30 | +3.448% | 79 | 4,653 | -71.170% |
| 2026-09-23 | 34.26 | 39.97 | 34.26 | 37.99 | +17.798% | 53 | 4,632 | -70.176% |
| 2026-09-22 | 33.45 | 33.58 | 31.13 | 32.25 | -8.459% | 22 | 4,633 | -64.868% |
| 2026-09-21 | 40.78 | 40.80 | 35.23 | 35.23 | -24.931% | 143 | 4,528 | -67.840% |
| 2026-09-18 | 50.13 | 52.55 | 46.90 | 46.93 | -9.226% | 18 | 4,521 | -75.858% |
| 2026-09-17 | 53.50 | 54.85 | 51.70 | 51.70 | -26.739% | 73 | 4,521 | -78.085% |
| 2026-09-16 | 60.10 | 74.00 | 60.10 | 70.57 | +5.866% | 47 | 4,501 | -83.945% |
| 2026-09-15 | 63.05 | 69.10 | 63.05 | 66.66 | +11.658% | 5 | 4,499 | -83.003% |
| 2026-09-14 | 68.15 | 68.15 | 59.70 | 59.70 | +6.779% | 15 | 4,497 | -81.022% |
| 2026-09-11 | 59.10 | 59.10 | 55.91 | 55.91 | -24.943% | 10 | 4,489 | -79.735% |
| 2026-09-10 | 74.49 | 74.49 | 74.49 | 74.49 | +20.945% | 2 | 4,489 | -84.790% |
| 2026-09-09 | 61.59 | 61.59 | 61.59 | 61.59 | +10.575% | 10 | 4,491 | -81.604% |
| 2026-09-08 | 53.76 | 55.70 | 53.76 | 55.70 | +8.387% | 9 | 4,492 | -79.659% |
| 2026-09-04 | 48.18 | 51.42 | 48.18 | 51.39 | +5.200% | 31 | 4,489 | -77.953% |
| 2026-09-03 | 54.40 | 56.00 | 48.85 | 48.85 | -20.271% | 49 | 4,483 | -76.807% |
| 2026-09-02 | 61.09 | 61.60 | 61.09 | 61.27 | -11.485% | 10 | 4,482 | -81.508% |
| 2026-09-01 | 66.15 | 69.85 | 60.95 | 69.22 | +18.731% | 204 | 4,479 | -83.632% |
| 2026-08-31 | 62.60 | 62.60 | 58.30 | 58.30 | +0.275% | 9 | 4,475 | -80.566% |
| 2026-08-28 | 54.32 | 60.35 | 54.32 | 58.14 | -0.615% | 7 | 4,472 | -80.513% |
| 2026-08-27 | 64.15 | 64.15 | 57.90 | 58.50 | -13.564% | 64 | 4,471 | -80.632% |
| 2026-08-26 | 68.65 | 68.66 | 67.68 | 67.68 | -3.176% | 11 | 4,461 | -83.259% |
| 2026-08-25 | 70.90 | 70.90 | 69.90 | 69.90 | -4.443% | 15 | 4,467 | -83.791% |
| 2026-08-24 | 75.97 | 75.97 | 73.15 | 73.15 | -0.205% | 2 | 4,467 | -84.511% |
| 2026-08-21 | 75.60 | 75.60 | 72.00 | 73.30 | -2.991% | 43 | 4,461 | -84.543% |
| 2026-08-20 | 74.60 | 79.38 | 74.60 | 75.56 | +3.478% | 7 | 4,456 | -85.005% |
| 2026-08-19 | 73.50 | 74.16 | 72.16 | 73.02 | -7.452% | 6 | 4,454 | -84.484% |
| 2026-08-18 | 78.90 | 78.90 | 78.90 | 78.90 | +7.993% | 1 | 4,452 | -85.640% |
| 2026-08-17 | 69.80 | 73.06 | 69.80 | 73.06 | +4.821% | 114 | 4,344 | -84.492% |
| 2026-08-14 | 67.00 | 70.00 | 67.00 | 69.70 | +1.603% | 4 | 4,343 | -83.745% |
| 2026-08-13 | 68.80 | 68.80 | 68.50 | 68.60 | -6.552% | 8 | 4,343 | -83.484% |
| 2026-08-12 | 74.48 | 74.48 | 73.41 | 73.41 | -5.338% | 6 | 4,341 | -84.566% |
| 2026-08-10 | 76.50 | 77.55 | 75.17 | 77.55 | -4.495% | 4,203 | 210 | -85.390% |
| 2026-08-07 | 81.20 | 81.20 | 81.20 | 81.20 | -2.416% | 1 | 210 | -86.047% |
| 2026-08-05 | 83.21 | 83.21 | 83.21 | 83.21 | -3.581% | 5 | 205 | -86.384% |
| 2026-08-04 | 90.16 | 90.16 | 86.30 | 86.30 | -17.495% | 11 | 205 | -86.871% |
| 2026-08-03 | 105.45 | 105.45 | 104.60 | 104.60 | -14.925% | 5 | 204 | -89.168% |
| 2026-07-31 | 141.87 | 141.87 | 122.95 | 122.95 | -31.244% | 7 | 203 | -90.785% |
| 2026-07-29 | 172.49 | 178.82 | 172.49 | 178.82 | +18.134% | 2 | 203 | -93.664% |
| 2026-07-24 | 146.64 | 151.37 | 146.64 | 151.37 | -7.931% | 6 | 203 | -92.515% |
| 2026-07-23 | 161.50 | 171.98 | 161.46 | 164.41 | +20.359% | 26 | 184 | -93.109% |
| 2026-07-22 | 136.60 | 136.60 | 136.60 | 136.60 | -6.999% | 108 | 77 | -91.706% |
| 2026-07-20 | 146.88 | 146.88 | 146.88 | 146.88 | +7.865% | 1 | 77 | -92.286% |
| 2026-07-16 | 126.10 | 136.17 | 126.10 | 136.17 | +3.567% | 6 | 73 | -91.680% |
| 2026-07-13 | 131.48 | 131.48 | 131.48 | 131.48 | -3.103% | 2 | 73 | -91.383% |
| 2026-07-10 | 135.69 | 135.69 | 135.69 | 135.69 | -2.064% | 2 | 71 | -91.650% |
| 2026-07-07 | 138.55 | 138.55 | 138.55 | 138.55 | -6.637% | 1 | 71 | -91.822% |
| 2026-06-30 | 148.40 | 148.40 | 148.40 | 148.40 | -10.978% | 5 | 73 | -92.365% |
| 2026-06-29 | 171.88 | 171.88 | 166.70 | 166.70 | -17.344% | 9 | 72 | -93.203% |
| 2026-06-24 | 181.28 | 201.68 | 181.28 | 201.68 | +3.964% | 68 | 72 | -94.382% |
| 2026-06-23 | 193.07 | 193.99 | 192.23 | 193.99 | +16.609% | 64 | 8 | -94.159% |
| 2026-06-18 | 166.36 | 166.36 | 166.36 | 166.36 | 0.000% | 8 | 0 | -93.189% |