SPXW261120P07220000
SPX Weekly Nov 20 2026 7220.00 Put
optionOPRA
EODOct 28, 2026
17.60USD-15.588%(-3.25)8Vol256OI
SPXW261120P07220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.55 | 19.55 | 17.60 | 17.60 | -15.588% | 8 | 255 | 0.000% |
| 2026-10-27 | 20.95 | 21.63 | 20.85 | 20.85 | -22.921% | 77 | 184 | -15.588% |
| 2026-10-26 | 31.78 | 31.78 | 25.18 | 27.05 | -25.069% | 7 | 186 | -34.935% |
| 2026-10-23 | 43.03 | 45.58 | 35.48 | 36.10 | -8.422% | 89 | 114 | -51.247% |
| 2026-10-22 | 36.82 | 39.42 | 30.92 | 39.42 | +72.592% | 28 | 87 | -55.353% |
| 2026-10-21 | 22.84 | 22.84 | 22.84 | 22.84 | -13.485% | 2 | 87 | -22.942% |
| 2026-10-20 | 27.55 | 27.55 | 26.08 | 26.40 | -21.241% | 4 | 87 | -33.333% |
| 2026-10-19 | 30.80 | 33.52 | 30.80 | 33.52 | -29.208% | 28 | 63 | -47.494% |
| 2026-10-16 | 25.77 | 53.80 | 25.77 | 47.35 | +75.370% | 8 | 59 | -62.830% |
| 2026-10-15 | 30.32 | 30.40 | 27.00 | 27.00 | -23.621% | 15 | 59 | -34.815% |
| 2026-10-14 | 35.35 | 35.35 | 35.35 | 35.35 | +53.696% | 1 | 59 | -50.212% |
| 2026-10-13 | 23.02 | 24.32 | 22.75 | 23.00 | -2.128% | 13 | 54 | -23.478% |
| 2026-10-12 | 22.65 | 23.50 | 22.65 | 23.50 | -3.689% | 2 | 55 | -25.106% |
| 2026-10-09 | 24.40 | 24.40 | 24.40 | 24.40 | -30.682% | 1 | 56 | -27.869% |
| 2026-10-08 | 28.57 | 35.20 | 28.57 | 35.20 | +15.789% | 10 | 55 | -50.000% |
| 2026-10-07 | 31.19 | 31.19 | 30.40 | 30.40 | +20.016% | 2 | 54 | -42.105% |
| 2026-10-06 | 27.35 | 27.35 | 25.33 | 25.33 | -18.501% | 4 | 54 | -30.517% |
| 2026-10-05 | 36.15 | 36.21 | 31.08 | 31.08 | -17.995% | 22 | 36 | -43.372% |
| 2026-10-02 | 38.18 | 38.70 | 37.90 | 37.90 | -30.839% | 11 | 30 | -53.562% |
| 2026-10-01 | 54.10 | 54.80 | 54.10 | 54.80 | +30.197% | 4 | 29 | -67.883% |
| 2026-09-30 | 42.09 | 42.09 | 42.09 | 42.09 | -11.761% | 1 | 28 | -58.185% |
| 2026-09-29 | 46.00 | 47.70 | 46.00 | 47.70 | +5.578% | 6 | 25 | -63.103% |
| 2026-09-28 | 46.88 | 46.88 | 45.18 | 45.18 | -3.688% | 6 | 19 | -61.045% |
| 2026-09-25 | 46.91 | 46.91 | 46.91 | 46.91 | -3.715% | 2 | 19 | -62.481% |
| 2026-09-24 | 48.72 | 48.72 | 48.72 | 48.72 | -0.062% | 1 | 18 | -63.875% |
| 2026-09-23 | 42.98 | 48.75 | 42.98 | 48.75 | +17.925% | 2 | 15 | -63.897% |
| 2026-09-22 | 41.34 | 41.34 | 41.34 | 41.34 | -11.855% | 1 | 15 | -57.426% |
| 2026-09-21 | 51.01 | 51.01 | 46.60 | 46.90 | -22.862% | 6 | 18 | -62.473% |
| 2026-09-18 | 65.50 | 65.50 | 60.80 | 60.80 | -27.125% | 5 | 14 | -71.053% |
| 2026-09-14 | 83.43 | 83.43 | 83.43 | 83.43 | +14.649% | 1 | 13 | -78.904% |
| 2026-09-09 | 72.77 | 72.77 | 72.77 | 72.77 | +16.432% | 2 | 11 | -75.814% |
| 2026-09-04 | 62.50 | 62.50 | 62.50 | 62.50 | -13.158% | 1 | 9 | -71.840% |
| 2026-09-02 | 71.97 | 71.97 | 71.97 | 71.97 | -0.621% | 1 | 9 | -75.545% |
| 2026-08-31 | 72.42 | 72.42 | 72.42 | 72.42 | -14.286% | 1 | 9 | -75.697% |
| 2026-08-25 | 84.49 | 84.49 | 84.49 | 84.49 | -2.661% | 3 | 6 | -79.169% |
| 2026-08-21 | 90.40 | 90.40 | 86.80 | 86.80 | +6.477% | 2 | 5 | -79.724% |
| 2026-08-14 | 81.52 | 81.52 | 81.52 | 81.52 | 0.000% | 5 | 0 | -78.410% |