SPXW261120P07125000
SPX Weekly Nov 20 2026 7125.00 Put
optionOPRA
EODOct 28, 2026
14.10USD-12.204%(-1.96)5Vol331OI
SPXW261120P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.17 | 15.26 | 14.10 | 14.10 | -12.204% | 5 | 336 | 0.000% |
| 2026-10-27 | 18.00 | 18.00 | 16.06 | 16.06 | -25.302% | 17 | 339 | -12.204% |
| 2026-10-26 | 23.37 | 24.00 | 19.50 | 21.50 | -33.846% | 41 | 341 | -34.419% |
| 2026-10-23 | 33.80 | 33.80 | 28.40 | 32.50 | +17.329% | 14 | 333 | -56.615% |
| 2026-10-22 | 22.71 | 33.40 | 22.65 | 27.70 | +61.047% | 51 | 307 | -49.097% |
| 2026-10-21 | 18.70 | 19.80 | 17.20 | 17.20 | -22.172% | 67 | 255 | -18.023% |
| 2026-10-20 | 23.78 | 23.78 | 22.10 | 22.10 | -17.844% | 9 | 245 | -36.199% |
| 2026-10-19 | 26.65 | 27.00 | 24.60 | 26.90 | -28.647% | 34 | 228 | -47.584% |
| 2026-10-16 | 20.02 | 44.00 | 20.02 | 37.70 | +69.286% | 58 | 222 | -62.599% |
| 2026-10-15 | 30.61 | 30.61 | 22.27 | 22.27 | -12.735% | 11 | 216 | -36.686% |
| 2026-10-14 | 21.14 | 25.80 | 20.63 | 25.52 | +33.963% | 63 | 198 | -44.749% |
| 2026-10-13 | 19.40 | 19.40 | 19.05 | 19.05 | -1.804% | 8 | 198 | -25.984% |
| 2026-10-12 | 19.05 | 19.55 | 19.05 | 19.40 | -3.338% | 41 | 170 | -27.320% |
| 2026-10-09 | 20.72 | 20.72 | 19.94 | 20.07 | -18.646% | 50 | 191 | -29.746% |
| 2026-10-08 | 27.75 | 27.75 | 24.67 | 24.67 | +13.321% | 41 | 162 | -42.846% |
| 2026-10-07 | 25.87 | 25.87 | 21.77 | 21.77 | +4.663% | 10 | 156 | -35.232% |
| 2026-10-06 | 23.32 | 23.32 | 20.80 | 20.80 | -18.591% | 31 | 131 | -32.212% |
| 2026-10-05 | 27.22 | 27.22 | 25.55 | 25.55 | -21.626% | 12 | 127 | -44.814% |
| 2026-10-02 | 31.50 | 32.60 | 31.50 | 32.60 | -17.427% | 2 | 126 | -56.748% |
| 2026-10-01 | 48.20 | 48.30 | 39.48 | 39.48 | +14.767% | 29 | 104 | -64.286% |
| 2026-09-30 | 34.40 | 34.40 | 34.40 | 34.40 | -8.850% | 2 | 103 | -59.012% |
| 2026-09-29 | 37.74 | 37.74 | 37.74 | 37.74 | +6.160% | 6 | 97 | -62.639% |
| 2026-09-25 | 36.30 | 36.30 | 35.55 | 35.55 | -24.905% | 5 | 94 | -60.338% |
| 2026-09-24 | 47.34 | 47.34 | 47.34 | 47.34 | +20.611% | 1 | 94 | -70.215% |
| 2026-09-23 | 39.25 | 39.25 | 39.25 | 39.25 | +3.974% | 2 | 95 | -64.076% |
| 2026-09-21 | 41.65 | 41.65 | 37.75 | 37.75 | -31.239% | 3 | 98 | -62.649% |
| 2026-09-18 | 52.90 | 54.90 | 52.90 | 54.90 | -0.633% | 10 | 97 | -74.317% |
| 2026-09-17 | 55.25 | 55.25 | 55.25 | 55.25 | -24.159% | 1 | 97 | -74.480% |
| 2026-09-16 | 72.85 | 72.85 | 72.85 | 72.85 | +2.533% | 1 | 98 | -80.645% |
| 2026-09-14 | 71.05 | 71.05 | 71.05 | 71.05 | +18.417% | 1 | 98 | -80.155% |
| 2026-09-11 | 60.65 | 60.65 | 60.00 | 60.00 | -6.876% | 3 | 101 | -76.500% |
| 2026-09-09 | 64.43 | 64.43 | 64.43 | 64.43 | +14.359% | 10 | 95 | -78.116% |
| 2026-09-08 | 56.05 | 56.34 | 56.05 | 56.34 | +9.462% | 26 | 118 | -74.973% |
| 2026-09-03 | 53.70 | 53.70 | 51.47 | 51.47 | -19.452% | 3 | 119 | -72.605% |
| 2026-09-02 | 63.90 | 63.90 | 63.90 | 63.90 | -7.965% | 1 | 119 | -77.934% |
| 2026-09-01 | 69.43 | 69.43 | 69.43 | 69.43 | +6.783% | 25 | 94 | -79.692% |
| 2026-08-31 | 65.02 | 65.02 | 65.02 | 65.02 | +6.853% | 5 | 94 | -78.314% |
| 2026-08-28 | 61.00 | 61.00 | 59.72 | 60.85 | -19.797% | 4 | 92 | -76.828% |
| 2026-08-21 | 75.87 | 75.87 | 75.87 | 75.87 | -7.925% | 5 | 90 | -81.416% |
| 2026-08-18 | 82.40 | 82.40 | 82.40 | 82.40 | +4.755% | 3 | 89 | -82.888% |
| 2026-08-12 | 78.66 | 78.66 | 78.66 | 78.66 | -1.552% | 2 | 87 | -82.075% |
| 2026-08-11 | 79.90 | 79.90 | 79.90 | 79.90 | -22.951% | 16 | 87 | -82.353% |
| 2026-08-03 | 114.40 | 114.40 | 103.70 | 103.70 | -39.215% | 19 | 73 | -86.403% |
| 2026-07-29 | 163.80 | 170.60 | 163.80 | 170.60 | +12.089% | 18 | 73 | -91.735% |
| 2026-07-28 | 152.20 | 152.20 | 152.20 | 152.20 | -5.759% | 1 | 73 | -90.736% |
| 2026-07-27 | 141.80 | 161.50 | 140.83 | 161.50 | -2.370% | 5 | 73 | -91.269% |
| 2026-07-24 | 153.79 | 165.42 | 153.79 | 165.42 | +2.745% | 5 | 67 | -91.476% |
| 2026-07-08 | 161.00 | 161.00 | 161.00 | 161.00 | +8.090% | 12 | 67 | -91.242% |
| 2026-07-07 | 141.83 | 152.40 | 141.83 | 148.95 | -7.879% | 95 | 95 | -90.534% |
| 2026-06-30 | 161.75 | 161.93 | 161.69 | 161.69 | -8.717% | 95 | 8 | -91.280% |
| 2026-06-29 | 177.13 | 177.13 | 177.13 | 177.13 | -14.669% | 8 | 8 | -92.040% |
| 2026-06-24 | 207.58 | 207.58 | 207.58 | 207.58 | 0.000% | 8 | 0 | -93.207% |