SPXW261120P07200000
SPX Weekly Nov 20 2026 7200.00 Put
optionOPRA
EODOct 28, 2026
18.40USD-9.582%(-1.95)77Vol6,637OI
SPXW261120P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.80 | 19.80 | 14.10 | 18.40 | -9.582% | 77 | 6,657 | 0.000% |
| 2026-10-27 | 22.42 | 24.30 | 19.10 | 20.35 | -21.671% | 127 | 6,630 | -9.582% |
| 2026-10-26 | 29.66 | 29.66 | 22.90 | 25.98 | -26.610% | 107 | 6,611 | -29.176% |
| 2026-10-23 | 42.00 | 43.35 | 32.90 | 35.40 | +6.242% | 158 | 6,504 | -48.023% |
| 2026-10-22 | 28.00 | 38.90 | 28.00 | 33.32 | +68.283% | 46 | 6,494 | -44.778% |
| 2026-10-21 | 23.40 | 25.35 | 19.80 | 19.80 | -22.017% | 603 | 6,001 | -7.071% |
| 2026-10-20 | 28.60 | 28.87 | 24.58 | 25.39 | -20.182% | 48 | 5,989 | -27.531% |
| 2026-10-19 | 31.80 | 32.94 | 27.45 | 31.81 | -27.655% | 47 | 5,975 | -42.157% |
| 2026-10-16 | 22.90 | 51.62 | 22.73 | 43.97 | +69.115% | 652 | 5,407 | -58.153% |
| 2026-10-15 | 34.44 | 37.00 | 25.96 | 26.00 | -14.782% | 43 | 5,419 | -29.231% |
| 2026-10-14 | 24.55 | 34.41 | 22.82 | 30.51 | +32.078% | 272 | 5,387 | -39.692% |
| 2026-10-13 | 21.94 | 23.80 | 21.94 | 23.10 | +4.054% | 15 | 5,381 | -20.346% |
| 2026-10-12 | 22.43 | 22.82 | 21.68 | 22.20 | -4.721% | 76 | 5,399 | -17.117% |
| 2026-10-09 | 26.00 | 26.00 | 23.28 | 23.30 | -21.760% | 179 | 5,260 | -21.030% |
| 2026-10-08 | 27.85 | 33.88 | 26.85 | 29.78 | +15.875% | 87 | 5,218 | -38.214% |
| 2026-10-07 | 28.60 | 30.00 | 25.20 | 25.70 | +5.070% | 198 | 5,140 | -28.405% |
| 2026-10-06 | 26.96 | 26.96 | 23.66 | 24.46 | -17.919% | 138 | 5,131 | -24.775% |
| 2026-10-05 | 34.19 | 34.70 | 29.56 | 29.80 | -18.512% | 213 | 5,137 | -38.255% |
| 2026-10-02 | 37.40 | 39.92 | 35.25 | 36.57 | -18.769% | 53 | 5,109 | -49.686% |
| 2026-10-01 | 50.67 | 58.00 | 45.02 | 45.02 | -2.974% | 33 | 5,103 | -59.129% |
| 2026-09-30 | 42.50 | 46.40 | 39.96 | 46.40 | +1.222% | 118 | 5,028 | -60.345% |
| 2026-09-29 | 44.46 | 49.70 | 43.73 | 45.84 | -2.861% | 52 | 4,994 | -59.860% |
| 2026-09-28 | 43.90 | 49.88 | 43.62 | 47.19 | +14.957% | 37 | 4,977 | -61.009% |
| 2026-09-25 | 43.90 | 49.51 | 40.95 | 41.05 | -15.273% | 18 | 4,975 | -55.177% |
| 2026-09-24 | 52.35 | 54.87 | 45.36 | 48.45 | +3.925% | 96 | 4,956 | -62.023% |
| 2026-09-23 | 38.70 | 48.90 | 38.70 | 46.62 | +23.236% | 103 | 4,911 | -60.532% |
| 2026-09-22 | 40.72 | 40.72 | 37.79 | 37.83 | -10.967% | 39 | 4,898 | -51.361% |
| 2026-09-21 | 48.61 | 49.07 | 42.45 | 42.49 | -23.109% | 167 | 4,878 | -56.696% |
| 2026-09-18 | 60.80 | 64.28 | 55.26 | 55.26 | -8.917% | 160 | 4,819 | -66.703% |
| 2026-09-17 | 64.06 | 65.85 | 60.67 | 60.67 | -27.472% | 82 | 4,891 | -69.672% |
| 2026-09-16 | 72.50 | 93.51 | 72.20 | 83.65 | +5.832% | 378 | 4,645 | -78.004% |
| 2026-09-15 | 82.08 | 82.08 | 79.04 | 79.04 | +13.874% | 12 | 4,653 | -76.721% |
| 2026-09-14 | 79.92 | 79.92 | 69.41 | 69.41 | +2.891% | 14 | 4,654 | -73.491% |
| 2026-09-11 | 68.27 | 68.27 | 65.77 | 67.46 | -20.071% | 311 | 4,668 | -72.725% |
| 2026-09-10 | 82.93 | 84.40 | 82.93 | 84.40 | +14.830% | 5 | 4,668 | -78.199% |
| 2026-09-09 | 71.23 | 76.26 | 70.31 | 73.50 | +12.557% | 135 | 4,596 | -74.966% |
| 2026-09-08 | 64.45 | 65.90 | 64.45 | 65.30 | +4.849% | 3 | 4,593 | -71.822% |
| 2026-09-04 | 57.97 | 62.28 | 57.97 | 62.28 | +8.163% | 31 | 4,569 | -70.456% |
| 2026-09-03 | 64.96 | 65.83 | 57.35 | 57.58 | -18.592% | 22 | 4,569 | -68.044% |
| 2026-09-02 | 71.90 | 72.10 | 70.73 | 70.73 | -12.916% | 5 | 4,568 | -73.986% |
| 2026-09-01 | 78.46 | 84.92 | 72.25 | 81.22 | +14.362% | 410 | 4,298 | -77.345% |
| 2026-08-31 | 72.00 | 73.13 | 69.78 | 71.02 | +3.952% | 264 | 4,166 | -74.092% |
| 2026-08-28 | 66.61 | 71.60 | 63.11 | 68.32 | +0.176% | 39 | 4,148 | -73.068% |
| 2026-08-27 | 69.90 | 69.90 | 67.50 | 68.20 | -11.140% | 4 | 4,143 | -73.021% |
| 2026-08-26 | 80.46 | 80.97 | 76.75 | 76.75 | -6.219% | 38 | 4,137 | -76.026% |
| 2026-08-25 | 83.44 | 83.44 | 81.84 | 81.84 | -4.225% | 1,501 | 2,909 | -77.517% |
| 2026-08-24 | 86.11 | 87.83 | 84.61 | 85.45 | -1.442% | 44 | 2,903 | -78.467% |
| 2026-08-21 | 86.70 | 86.70 | 86.70 | 86.70 | -6.371% | 1 | 2,903 | -78.777% |
| 2026-08-20 | 88.80 | 93.46 | 87.43 | 92.60 | +10.633% | 29 | 2,903 | -80.130% |
| 2026-08-19 | 85.75 | 86.00 | 81.01 | 83.70 | -7.504% | 838 | 2,170 | -78.017% |
| 2026-08-18 | 92.00 | 92.00 | 89.81 | 90.49 | +8.255% | 58 | 2,144 | -79.666% |
| 2026-08-17 | 79.40 | 84.70 | 79.10 | 83.59 | +5.463% | 2,323 | 416 | -77.988% |
| 2026-08-14 | 78.90 | 80.30 | 78.90 | 79.26 | -0.339% | 57 | 361 | -76.785% |
| 2026-08-13 | 79.40 | 80.62 | 77.27 | 79.53 | -5.546% | 9 | 360 | -76.864% |
| 2026-08-12 | 83.97 | 84.20 | 83.97 | 84.20 | -7.928% | 4 | 359 | -78.147% |
| 2026-08-11 | 88.71 | 91.45 | 88.71 | 91.45 | +2.499% | 2 | 359 | -79.880% |
| 2026-08-10 | 86.88 | 89.22 | 86.88 | 89.22 | -1.859% | 209 | 119 | -79.377% |
| 2026-08-07 | 91.10 | 92.34 | 90.80 | 90.91 | -5.715% | 6 | 117 | -79.760% |
| 2026-08-06 | 96.42 | 96.42 | 96.42 | 96.42 | -0.351% | 1 | 116 | -80.917% |
| 2026-08-04 | 106.20 | 106.20 | 96.74 | 96.76 | -17.923% | 25 | 77 | -80.984% |
| 2026-08-03 | 119.25 | 119.25 | 117.89 | 117.89 | -17.241% | 4 | 77 | -84.392% |
| 2026-07-31 | 142.45 | 142.45 | 142.45 | 142.45 | -24.269% | 2 | 77 | -87.083% |
| 2026-07-29 | 188.10 | 188.10 | 188.10 | 188.10 | +19.603% | 2 | 78 | -90.218% |
| 2026-07-27 | 157.27 | 157.27 | 157.27 | 157.27 | -13.612% | 2 | 79 | -88.300% |
| 2026-07-24 | 184.18 | 184.18 | 172.25 | 182.05 | -3.504% | 4 | 78 | -89.893% |
| 2026-07-23 | 182.10 | 188.66 | 182.10 | 188.66 | +23.283% | 2 | 77 | -90.247% |
| 2026-07-21 | 152.37 | 153.03 | 152.15 | 153.03 | -11.645% | 112 | 126 | -87.976% |
| 2026-07-17 | 174.77 | 174.77 | 167.35 | 173.20 | +21.306% | 6 | 128 | -89.376% |
| 2026-07-15 | 152.10 | 152.10 | 142.70 | 142.78 | -5.675% | 105 | 28 | -87.113% |
| 2026-07-14 | 151.37 | 151.37 | 151.37 | 151.37 | -3.953% | 20 | 8 | -87.844% |
| 2026-07-06 | 157.60 | 157.60 | 157.60 | 157.60 | -7.070% | 2 | 6 | -88.325% |
| 2026-07-02 | 169.59 | 169.59 | 169.59 | 169.59 | 0.000% | 1 | 5 | -89.150% |