SPXW261120P07175000
SPX Weekly Nov 20 2026 7175.00 Put
optionOPRA
EODOct 28, 2026
15.35USD-16.576%(-3.05)5Vol434OI
SPXW261120P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.38 | 17.38 | 15.35 | 15.35 | -16.576% | 5 | 435 | 0.000% |
| 2026-10-27 | 22.72 | 22.72 | 18.18 | 18.40 | -24.590% | 17 | 429 | -16.576% |
| 2026-10-26 | 28.81 | 28.81 | 22.47 | 24.40 | -31.229% | 72 | 448 | -37.090% |
| 2026-10-23 | 40.22 | 40.22 | 30.50 | 35.48 | +6.867% | 39 | 429 | -56.736% |
| 2026-10-22 | 29.80 | 33.73 | 29.80 | 33.20 | +74.278% | 81 | 369 | -53.765% |
| 2026-10-21 | 22.10 | 22.60 | 18.80 | 19.05 | -18.310% | 50 | 343 | -19.423% |
| 2026-10-20 | 25.55 | 27.37 | 23.32 | 23.32 | -13.853% | 12 | 334 | -34.177% |
| 2026-10-19 | 27.07 | 27.07 | 27.07 | 27.07 | -38.449% | 1 | 332 | -43.295% |
| 2026-10-16 | 27.25 | 48.85 | 27.25 | 43.98 | +78.563% | 27 | 332 | -65.098% |
| 2026-10-15 | 32.79 | 32.79 | 24.63 | 24.63 | -17.487% | 8 | 327 | -37.678% |
| 2026-10-14 | 25.67 | 31.33 | 25.67 | 29.85 | +39.161% | 30 | 309 | -48.576% |
| 2026-10-13 | 22.15 | 22.15 | 21.45 | 21.45 | +1.659% | 23 | 303 | -28.438% |
| 2026-10-12 | 21.90 | 21.90 | 21.10 | 21.10 | -4.740% | 3 | 304 | -27.251% |
| 2026-10-09 | 22.05 | 22.16 | 22.05 | 22.15 | -27.967% | 32 | 309 | -30.700% |
| 2026-10-08 | 26.45 | 30.75 | 25.96 | 30.75 | +26.543% | 3 | 307 | -50.081% |
| 2026-10-07 | 27.42 | 28.02 | 23.90 | 24.30 | +4.651% | 10 | 304 | -36.831% |
| 2026-10-06 | 25.52 | 25.52 | 22.95 | 23.22 | -18.354% | 78 | 332 | -33.893% |
| 2026-10-05 | 30.42 | 30.45 | 28.40 | 28.44 | -17.565% | 27 | 309 | -46.027% |
| 2026-10-02 | 34.85 | 34.90 | 34.50 | 34.50 | -19.242% | 36 | 292 | -55.507% |
| 2026-10-01 | 48.57 | 53.40 | 42.72 | 42.72 | +1.473% | 8 | 293 | -64.068% |
| 2026-09-30 | 38.00 | 42.10 | 38.00 | 42.10 | -3.418% | 4 | 293 | -63.539% |
| 2026-09-29 | 45.50 | 45.50 | 43.59 | 43.59 | +0.856% | 6 | 291 | -64.786% |
| 2026-09-28 | 49.26 | 49.26 | 41.50 | 43.22 | +1.455% | 32 | 260 | -64.484% |
| 2026-09-25 | 42.60 | 42.60 | 42.60 | 42.60 | -5.186% | 1 | 259 | -63.967% |
| 2026-09-24 | 46.66 | 52.32 | 43.80 | 44.93 | +4.125% | 8 | 259 | -65.836% |
| 2026-09-23 | 42.73 | 43.15 | 42.73 | 43.15 | +19.861% | 3 | 259 | -64.426% |
| 2026-09-22 | 37.20 | 37.20 | 36.00 | 36.00 | -10.157% | 2 | 259 | -57.361% |
| 2026-09-21 | 45.65 | 45.65 | 40.07 | 40.07 | -27.501% | 11 | 260 | -61.692% |
| 2026-09-18 | 60.20 | 60.36 | 55.27 | 55.27 | -31.059% | 124 | 168 | -72.227% |
| 2026-09-16 | 80.17 | 80.17 | 80.17 | 80.17 | +4.661% | 1 | 168 | -80.853% |
| 2026-09-15 | 76.60 | 76.60 | 76.60 | 76.60 | +9.978% | 1 | 169 | -79.961% |
| 2026-09-14 | 69.65 | 69.65 | 69.65 | 69.65 | +6.743% | 2 | 167 | -77.961% |
| 2026-09-11 | 65.25 | 65.25 | 65.25 | 65.25 | -19.643% | 1 | 168 | -76.475% |
| 2026-09-10 | 81.20 | 81.20 | 81.20 | 81.20 | +13.250% | 1 | 169 | -81.096% |
| 2026-09-09 | 70.25 | 71.70 | 67.80 | 71.70 | +15.907% | 17 | 160 | -78.591% |
| 2026-09-03 | 61.86 | 61.86 | 61.86 | 61.86 | -10.413% | 1 | 160 | -75.186% |
| 2026-09-02 | 69.05 | 69.05 | 69.05 | 69.05 | -8.154% | 1 | 159 | -77.770% |
| 2026-09-01 | 70.10 | 75.18 | 70.10 | 75.18 | +6.638% | 11 | 160 | -79.582% |
| 2026-08-31 | 70.50 | 70.50 | 70.50 | 70.50 | +8.545% | 1 | 160 | -78.227% |
| 2026-08-28 | 64.95 | 64.95 | 64.95 | 64.95 | -19.765% | 2 | 158 | -76.366% |
| 2026-08-25 | 80.95 | 80.95 | 80.95 | 80.95 | -10.056% | 7 | 158 | -81.038% |
| 2026-08-20 | 90.00 | 90.00 | 90.00 | 90.00 | +2.916% | 2 | 156 | -82.944% |
| 2026-08-18 | 88.26 | 88.61 | 87.45 | 87.45 | +6.907% | 11 | 155 | -82.447% |
| 2026-08-17 | 77.64 | 81.80 | 77.64 | 81.80 | +6.234% | 19 | 146 | -81.235% |
| 2026-08-14 | 77.00 | 77.00 | 77.00 | 77.00 | +0.169% | 3 | 144 | -80.065% |
| 2026-08-13 | 76.87 | 76.87 | 76.87 | 76.87 | -6.745% | 1 | 144 | -80.031% |
| 2026-08-12 | 82.43 | 82.43 | 82.43 | 82.43 | -3.591% | 9 | 136 | -81.378% |
| 2026-08-11 | 85.50 | 85.50 | 85.50 | 85.50 | -16.667% | 15 | 133 | -82.047% |
| 2026-08-04 | 102.60 | 102.60 | 102.60 | 102.60 | -9.818% | 14 | 133 | -85.039% |
| 2026-08-03 | 113.85 | 113.85 | 113.77 | 113.77 | -37.455% | 2 | 131 | -86.508% |
| 2026-07-29 | 181.90 | 181.90 | 181.90 | 181.90 | +4.151% | 2 | 131 | -91.561% |
| 2026-07-27 | 152.12 | 174.65 | 152.12 | 174.65 | -0.908% | 3 | 131 | -91.211% |
| 2026-07-24 | 178.56 | 178.56 | 159.10 | 176.25 | -4.513% | 7 | 129 | -91.291% |
| 2026-07-23 | 184.58 | 184.58 | 184.58 | 184.58 | +25.804% | 1 | 129 | -91.684% |
| 2026-07-21 | 146.72 | 146.72 | 146.72 | 146.72 | +1.748% | 1 | 130 | -89.538% |
| 2026-07-15 | 147.30 | 147.30 | 144.20 | 144.20 | -1.617% | 95 | 169 | -89.355% |
| 2026-07-14 | 146.57 | 146.57 | 146.57 | 146.57 | -0.020% | 20 | 189 | -89.527% |
| 2026-07-13 | 146.60 | 146.60 | 146.60 | 146.60 | +1.048% | 1 | 189 | -89.529% |
| 2026-07-10 | 145.08 | 145.08 | 145.08 | 145.08 | -3.697% | 1 | 189 | -89.420% |
| 2026-07-07 | 151.08 | 162.35 | 150.65 | 150.65 | +2.032% | 110 | 79 | -89.811% |
| 2026-07-06 | 147.65 | 147.65 | 147.65 | 147.65 | -27.867% | 5 | 79 | -89.604% |
| 2026-06-25 | 204.91 | 204.91 | 204.69 | 204.69 | +11.975% | 60 | 79 | -92.501% |
| 2026-06-22 | 186.66 | 186.66 | 182.80 | 182.80 | 0.000% | 66 | 0 | -91.603% |