SPXW261120P07160000
SPX Weekly Nov 20 2026 7160.00 Put
optionOPRA
EODOct 28, 2026
13.31USD-27.466%(-5.04)13Vol144OI
SPXW261120P07160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.10 | 18.10 | 13.31 | 13.31 | -27.466% | 13 | 140 | 0.000% |
| 2026-10-27 | 18.35 | 18.35 | 18.35 | 18.35 | -24.236% | 1 | 140 | -27.466% |
| 2026-10-22 | 24.22 | 24.22 | 24.22 | 24.22 | +30.919% | 20 | 103 | -45.045% |
| 2026-10-21 | 21.53 | 22.30 | 18.50 | 18.50 | -18.286% | 5 | 106 | -28.054% |
| 2026-10-20 | 22.85 | 23.80 | 22.64 | 22.64 | -45.406% | 13 | 103 | -41.210% |
| 2026-10-16 | 30.75 | 48.25 | 30.70 | 41.47 | +74.244% | 6 | 97 | -67.905% |
| 2026-10-15 | 25.88 | 25.88 | 23.40 | 23.80 | +3.478% | 20 | 90 | -44.076% |
| 2026-10-14 | 23.00 | 23.00 | 23.00 | 23.00 | +12.140% | 5 | 95 | -42.130% |
| 2026-10-13 | 20.51 | 20.51 | 20.51 | 20.51 | -4.958% | 4 | 98 | -35.105% |
| 2026-10-09 | 21.58 | 21.58 | 21.58 | 21.58 | -22.430% | 5 | 103 | -38.323% |
| 2026-10-08 | 26.17 | 29.30 | 25.67 | 27.82 | +19.297% | 29 | 103 | -52.157% |
| 2026-10-07 | 27.79 | 27.79 | 23.32 | 23.32 | -3.116% | 7 | 99 | -42.925% |
| 2026-10-06 | 24.61 | 24.61 | 24.07 | 24.07 | -12.632% | 114 | 211 | -44.703% |
| 2026-10-05 | 28.43 | 28.43 | 27.45 | 27.55 | -20.719% | 125 | 104 | -51.688% |
| 2026-10-02 | 34.75 | 34.75 | 34.75 | 34.75 | -30.639% | 1 | 104 | -61.698% |
| 2026-10-01 | 46.11 | 50.10 | 46.11 | 50.10 | +18.720% | 2 | 103 | -73.433% |
| 2026-09-29 | 44.10 | 44.10 | 42.20 | 42.20 | +9.411% | 10 | 94 | -68.460% |
| 2026-09-28 | 45.60 | 45.60 | 38.57 | 38.57 | -20.178% | 2 | 93 | -65.491% |
| 2026-09-24 | 48.05 | 48.32 | 48.05 | 48.32 | +11.491% | 2 | 93 | -72.454% |
| 2026-09-23 | 43.04 | 43.34 | 43.04 | 43.34 | +22.360% | 4 | 91 | -69.289% |
| 2026-09-22 | 37.21 | 37.43 | 35.42 | 35.42 | -14.465% | 45 | 50 | -62.422% |
| 2026-09-21 | 44.40 | 44.40 | 41.41 | 41.41 | -52.391% | 2 | 48 | -67.858% |
| 2026-09-16 | 65.72 | 86.98 | 65.72 | 86.98 | +13.581% | 4 | 44 | -84.698% |
| 2026-09-15 | 76.58 | 76.58 | 76.58 | 76.58 | +20.031% | 1 | 44 | -82.619% |
| 2026-09-11 | 63.80 | 63.80 | 63.80 | 63.80 | -21.593% | 4 | 44 | -79.138% |
| 2026-09-10 | 81.37 | 81.37 | 81.37 | 81.37 | +43.636% | 1 | 43 | -83.643% |
| 2026-09-04 | 56.65 | 56.65 | 56.65 | 56.65 | -15.448% | 1 | 43 | -76.505% |
| 2026-09-02 | 73.33 | 73.33 | 67.00 | 67.00 | -17.437% | 23 | 23 | -80.134% |
| 2026-08-20 | 81.05 | 81.15 | 81.05 | 81.15 | +1.185% | 8 | 15 | -83.598% |
| 2026-08-19 | 80.20 | 80.20 | 80.20 | 80.20 | 0.000% | 15 | 0 | -83.404% |