SPXW261120P07190000
SPX Weekly Nov 20 2026 7190.00 Put
optionOPRA
EODOct 28, 2026
18.21USD-7.563%(-1.49)30Vol110OI
SPXW261120P07190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.40 | 18.40 | 18.21 | 18.21 | -7.563% | 30 | 121 | 0.000% |
| 2026-10-27 | 22.75 | 22.75 | 19.50 | 19.70 | -21.357% | 3 | 123 | -7.563% |
| 2026-10-26 | 27.97 | 27.97 | 22.65 | 25.05 | -36.502% | 45 | 99 | -27.305% |
| 2026-10-23 | 33.59 | 39.45 | 33.59 | 39.45 | +5.397% | 4 | 99 | -53.840% |
| 2026-10-22 | 30.80 | 37.43 | 29.80 | 37.43 | +88.374% | 9 | 93 | -51.349% |
| 2026-10-21 | 21.66 | 23.10 | 19.87 | 19.87 | -22.383% | 11 | 97 | -8.354% |
| 2026-10-20 | 25.30 | 25.60 | 24.25 | 25.60 | -17.393% | 6 | 98 | -28.867% |
| 2026-10-19 | 29.30 | 30.99 | 26.98 | 30.99 | -31.210% | 25 | 115 | -41.239% |
| 2026-10-16 | 22.98 | 51.21 | 22.98 | 45.05 | +50.669% | 5 | 112 | -59.578% |
| 2026-10-15 | 32.33 | 32.33 | 29.90 | 29.90 | -7.459% | 4 | 114 | -39.097% |
| 2026-10-14 | 24.70 | 32.31 | 24.70 | 32.31 | +51.690% | 14 | 104 | -43.640% |
| 2026-10-13 | 21.52 | 21.52 | 21.30 | 21.30 | -2.383% | 3 | 104 | -14.507% |
| 2026-10-12 | 21.75 | 22.07 | 21.75 | 21.82 | -22.952% | 3 | 102 | -16.544% |
| 2026-10-07 | 28.32 | 28.32 | 28.32 | 28.32 | +18.742% | 1 | 102 | -35.699% |
| 2026-10-06 | 26.45 | 26.45 | 23.85 | 23.85 | -18.739% | 22 | 91 | -23.648% |
| 2026-10-05 | 31.05 | 31.05 | 29.35 | 29.35 | -17.090% | 11 | 88 | -37.956% |
| 2026-10-02 | 39.90 | 39.90 | 35.40 | 35.40 | -21.351% | 6 | 87 | -48.559% |
| 2026-10-01 | 53.30 | 53.30 | 45.01 | 45.01 | -4.030% | 2 | 86 | -59.542% |
| 2026-09-30 | 44.32 | 46.90 | 44.32 | 46.90 | -0.213% | 34 | 74 | -61.173% |
| 2026-09-29 | 43.34 | 47.00 | 43.34 | 47.00 | +3.913% | 6 | 68 | -61.255% |
| 2026-09-28 | 44.28 | 48.24 | 44.28 | 45.23 | +11.679% | 26 | 55 | -59.739% |
| 2026-09-25 | 40.50 | 40.50 | 40.50 | 40.50 | -14.737% | 2 | 56 | -55.037% |
| 2026-09-24 | 51.78 | 51.78 | 44.24 | 47.50 | -0.315% | 5 | 57 | -61.663% |
| 2026-09-23 | 44.95 | 47.65 | 44.95 | 47.65 | +29.837% | 7 | 54 | -61.784% |
| 2026-09-22 | 36.70 | 36.70 | 36.70 | 36.70 | -24.017% | 2 | 55 | -50.381% |
| 2026-09-21 | 48.30 | 48.30 | 48.30 | 48.30 | -14.725% | 2 | 55 | -62.298% |
| 2026-09-18 | 61.67 | 61.67 | 56.64 | 56.64 | -6.535% | 12 | 47 | -67.850% |
| 2026-09-17 | 60.60 | 60.60 | 60.60 | 60.60 | -21.877% | 1 | 47 | -69.950% |
| 2026-09-15 | 77.57 | 77.57 | 77.57 | 77.57 | +17.016% | 1 | 47 | -76.524% |
| 2026-09-11 | 66.29 | 66.29 | 66.29 | 66.29 | -5.029% | 1 | 47 | -72.530% |
| 2026-09-09 | 69.98 | 69.98 | 69.80 | 69.80 | +8.723% | 2 | 46 | -73.911% |
| 2026-09-08 | 64.20 | 64.20 | 64.20 | 64.20 | +7.592% | 1 | 45 | -71.636% |
| 2026-09-04 | 57.03 | 59.67 | 57.03 | 59.67 | +4.191% | 3 | 42 | -69.482% |
| 2026-09-03 | 57.27 | 57.27 | 57.27 | 57.27 | -23.117% | 1 | 42 | -68.203% |
| 2026-09-01 | 74.49 | 74.49 | 74.49 | 74.49 | +9.512% | 2 | 44 | -75.554% |
| 2026-08-28 | 62.83 | 69.10 | 62.83 | 68.02 | -19.967% | 3 | 44 | -73.228% |
| 2026-08-24 | 84.74 | 84.99 | 83.74 | 84.99 | -0.480% | 3 | 45 | -78.574% |
| 2026-08-21 | 85.40 | 85.40 | 85.40 | 85.40 | -7.214% | 1 | 46 | -78.677% |
| 2026-08-20 | 88.04 | 92.04 | 86.13 | 92.04 | +14.549% | 11 | 49 | -80.215% |
| 2026-08-19 | 84.50 | 84.79 | 80.35 | 80.35 | -9.434% | 6 | 49 | -77.337% |
| 2026-08-18 | 90.25 | 90.49 | 88.49 | 88.72 | +7.670% | 7 | 49 | -79.475% |
| 2026-08-17 | 79.65 | 83.53 | 79.65 | 82.40 | -8.850% | 46 | 12 | -77.900% |
| 2026-08-11 | 87.46 | 90.40 | 87.46 | 90.40 | +0.534% | 5 | 9 | -79.856% |
| 2026-08-07 | 89.92 | 89.92 | 89.92 | 89.92 | -5.516% | 8 | 1 | -79.749% |
| 2026-08-06 | 95.17 | 95.17 | 95.17 | 95.17 | 0.000% | 1 | 0 | -80.866% |