SPXW261120P07150000
SPX Weekly Nov 20 2026 7150.00 Put
optionOPRA
EODOct 28, 2026
12.73USD-27.588%(-4.85)26Vol955OI
SPXW261120P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.41 | 16.90 | 12.73 | 12.73 | -27.588% | 26 | 955 | 0.000% |
| 2026-10-27 | 19.53 | 19.53 | 17.20 | 17.58 | -28.010% | 196 | 948 | -27.588% |
| 2026-10-26 | 25.74 | 25.74 | 21.00 | 24.42 | -27.321% | 186 | 947 | -47.871% |
| 2026-10-23 | 35.70 | 38.04 | 29.07 | 33.60 | +11.258% | 1,066 | 1,747 | -62.113% |
| 2026-10-22 | 25.87 | 33.91 | 24.35 | 30.20 | +71.396% | 75 | 1,726 | -57.848% |
| 2026-10-21 | 20.34 | 21.20 | 17.62 | 17.62 | -20.702% | 81 | 1,689 | -27.753% |
| 2026-10-20 | 23.56 | 24.00 | 22.15 | 22.22 | -21.926% | 41 | 1,688 | -42.709% |
| 2026-10-19 | 26.55 | 29.00 | 25.70 | 28.46 | -28.439% | 29 | 1,683 | -55.271% |
| 2026-10-16 | 21.48 | 48.39 | 21.18 | 39.77 | +72.913% | 65 | 1,657 | -67.991% |
| 2026-10-15 | 30.94 | 32.22 | 23.00 | 23.00 | -20.690% | 80 | 1,620 | -44.652% |
| 2026-10-14 | 21.60 | 29.62 | 20.95 | 29.00 | +38.756% | 186 | 1,609 | -56.103% |
| 2026-10-13 | 19.20 | 21.05 | 19.20 | 20.90 | +0.240% | 24 | 1,589 | -39.091% |
| 2026-10-12 | 20.19 | 20.85 | 20.05 | 20.85 | -0.950% | 28 | 1,590 | -38.945% |
| 2026-10-09 | 23.27 | 23.27 | 21.01 | 21.05 | -18.789% | 166 | 1,496 | -39.525% |
| 2026-10-08 | 25.10 | 30.80 | 24.56 | 25.92 | +12.451% | 62 | 1,457 | -50.887% |
| 2026-10-07 | 26.42 | 27.22 | 22.92 | 23.05 | +4.110% | 75 | 1,412 | -44.772% |
| 2026-10-06 | 24.37 | 24.37 | 21.80 | 22.14 | -18.812% | 56 | 1,407 | -42.502% |
| 2026-10-05 | 31.12 | 31.20 | 26.64 | 27.27 | -18.573% | 77 | 1,410 | -53.319% |
| 2026-10-02 | 33.70 | 35.37 | 32.05 | 33.49 | -20.451% | 83 | 1,407 | -61.989% |
| 2026-10-01 | 50.50 | 51.09 | 42.10 | 42.10 | -3.595% | 43 | 1,396 | -69.762% |
| 2026-09-30 | 37.58 | 43.67 | 36.12 | 43.67 | +6.253% | 17 | 1,395 | -70.850% |
| 2026-09-29 | 40.00 | 44.75 | 39.97 | 41.10 | -2.073% | 67 | 1,430 | -69.027% |
| 2026-09-28 | 39.73 | 45.77 | 39.54 | 41.97 | +10.914% | 94 | 1,433 | -69.669% |
| 2026-09-25 | 39.76 | 40.60 | 37.75 | 37.84 | -12.204% | 22 | 1,437 | -66.358% |
| 2026-09-24 | 44.60 | 48.20 | 42.13 | 43.10 | +5.379% | 20 | 1,419 | -70.464% |
| 2026-09-23 | 39.62 | 40.90 | 39.06 | 40.90 | +18.551% | 19 | 1,416 | -68.875% |
| 2026-09-22 | 37.22 | 37.22 | 34.40 | 34.50 | -11.697% | 48 | 1,410 | -63.101% |
| 2026-09-21 | 44.70 | 44.85 | 38.85 | 39.07 | -26.394% | 1,038 | 397 | -67.417% |
| 2026-09-18 | 54.76 | 57.46 | 52.40 | 53.08 | -5.803% | 27 | 378 | -76.017% |
| 2026-09-17 | 58.43 | 60.10 | 56.35 | 56.35 | -25.414% | 76 | 324 | -77.409% |
| 2026-09-16 | 70.56 | 75.55 | 66.42 | 75.55 | +3.849% | 22 | 312 | -83.150% |
| 2026-09-15 | 73.50 | 73.68 | 72.50 | 72.75 | +8.989% | 44 | 281 | -82.502% |
| 2026-09-14 | 71.40 | 73.35 | 65.02 | 66.75 | +7.315% | 11 | 281 | -80.929% |
| 2026-09-11 | 64.11 | 64.11 | 62.20 | 62.20 | -23.134% | 8 | 276 | -79.534% |
| 2026-09-10 | 76.90 | 80.92 | 76.90 | 80.92 | +16.264% | 25 | 261 | -84.268% |
| 2026-09-09 | 66.07 | 69.60 | 66.07 | 69.60 | +20.186% | 16 | 252 | -81.710% |
| 2026-09-08 | 58.52 | 58.62 | 57.91 | 57.91 | +2.951% | 5 | 253 | -78.018% |
| 2026-09-04 | 55.39 | 56.25 | 55.39 | 56.25 | +3.439% | 163 | 118 | -77.369% |
| 2026-09-03 | 60.48 | 60.48 | 54.38 | 54.38 | -15.336% | 2 | 118 | -76.591% |
| 2026-09-02 | 72.22 | 72.22 | 64.23 | 64.23 | -12.493% | 16 | 112 | -80.181% |
| 2026-09-01 | 72.28 | 73.40 | 66.55 | 73.40 | +9.930% | 31 | 105 | -82.657% |
| 2026-08-31 | 67.10 | 67.10 | 66.77 | 66.77 | +7.955% | 13 | 101 | -80.935% |
| 2026-08-28 | 59.93 | 61.85 | 58.83 | 61.85 | -1.825% | 11 | 95 | -79.418% |
| 2026-08-27 | 64.60 | 64.60 | 63.00 | 63.00 | -22.585% | 5 | 90 | -79.794% |
| 2026-08-24 | 81.38 | 81.38 | 81.38 | 81.38 | +3.669% | 25 | 65 | -84.357% |
| 2026-08-21 | 78.50 | 78.50 | 78.50 | 78.50 | -3.799% | 14 | 69 | -83.783% |
| 2026-08-20 | 81.60 | 81.60 | 81.60 | 81.60 | -3.030% | 14 | 69 | -84.400% |
| 2026-08-18 | 83.97 | 84.15 | 83.97 | 84.15 | +7.871% | 11 | 69 | -84.872% |
| 2026-08-17 | 77.80 | 79.32 | 77.80 | 78.01 | +4.993% | 4 | 68 | -83.682% |
| 2026-08-13 | 73.93 | 74.30 | 73.93 | 74.30 | -5.531% | 9 | 64 | -82.867% |
| 2026-08-12 | 85.36 | 85.36 | 78.65 | 78.65 | -7.329% | 5 | 62 | -83.814% |
| 2026-08-11 | 84.66 | 84.87 | 84.66 | 84.87 | +1.860% | 3 | 59 | -85.001% |
| 2026-08-10 | 83.32 | 83.32 | 83.32 | 83.32 | -7.730% | 9 | 51 | -84.722% |
| 2026-08-05 | 89.45 | 90.30 | 89.45 | 90.30 | -2.167% | 3 | 49 | -85.903% |
| 2026-08-04 | 97.50 | 97.50 | 92.30 | 92.30 | -16.395% | 6 | 54 | -86.208% |
| 2026-08-03 | 110.40 | 110.40 | 110.40 | 110.40 | -23.967% | 10 | 54 | -88.469% |
| 2026-07-31 | 158.70 | 158.70 | 145.20 | 145.20 | -17.453% | 27 | 27 | -91.233% |
| 2026-07-29 | 175.90 | 175.90 | 175.90 | 175.90 | +10.469% | 2 | 29 | -92.763% |
| 2026-07-28 | 159.23 | 159.23 | 159.23 | 159.23 | +9.414% | 2 | 27 | -92.005% |
| 2026-07-27 | 145.53 | 145.53 | 145.53 | 145.53 | -14.780% | 2 | 27 | -91.253% |
| 2026-07-24 | 154.00 | 170.77 | 154.00 | 170.77 | +4.960% | 10 | 18 | -92.546% |
| 2026-07-17 | 162.70 | 162.70 | 162.70 | 162.70 | -9.661% | 2 | 18 | -92.176% |
| 2026-06-29 | 180.40 | 180.40 | 180.10 | 180.10 | -10.598% | 4 | 14 | -92.932% |
| 2026-06-25 | 199.41 | 207.75 | 199.41 | 201.45 | +4.758% | 4 | 12 | -93.681% |
| 2026-06-24 | 192.30 | 192.30 | 192.30 | 192.30 | 0.000% | 12 | 0 | -93.380% |