SPXW261120P07225000
SPX Weekly Nov 20 2026 7225.00 Put
optionOPRA
EODOct 28, 2026
19.01USD-8.606%(-1.79)17Vol313OI
SPXW261120P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.22 | 19.22 | 17.63 | 19.01 | -8.606% | 17 | 318 | 0.000% |
| 2026-10-27 | 23.74 | 24.92 | 20.80 | 20.80 | -22.243% | 38 | 303 | -8.606% |
| 2026-10-26 | 32.70 | 32.97 | 24.85 | 26.75 | -31.760% | 16 | 299 | -28.935% |
| 2026-10-23 | 45.60 | 45.60 | 37.20 | 39.20 | +5.689% | 26 | 294 | -51.505% |
| 2026-10-22 | 31.10 | 38.11 | 31.10 | 37.09 | +74.295% | 7 | 290 | -48.746% |
| 2026-10-21 | 23.13 | 23.13 | 21.26 | 21.28 | -21.476% | 38 | 283 | -10.667% |
| 2026-10-20 | 34.39 | 34.39 | 26.55 | 27.10 | -15.708% | 14 | 286 | -29.852% |
| 2026-10-19 | 33.03 | 33.03 | 28.57 | 32.15 | -32.359% | 12 | 282 | -40.871% |
| 2026-10-16 | 25.46 | 54.73 | 25.41 | 47.53 | +67.654% | 43 | 245 | -60.004% |
| 2026-10-15 | 36.32 | 37.50 | 28.35 | 28.35 | -14.350% | 42 | 219 | -32.945% |
| 2026-10-14 | 26.73 | 33.41 | 26.73 | 33.10 | +42.060% | 19 | 210 | -42.568% |
| 2026-10-13 | 22.70 | 23.30 | 22.70 | 23.30 | -1.062% | 82 | 210 | -18.412% |
| 2026-10-12 | 24.00 | 24.00 | 22.93 | 23.55 | -4.501% | 6 | 215 | -19.278% |
| 2026-10-09 | 26.05 | 26.05 | 24.66 | 24.66 | -20.885% | 21 | 223 | -22.912% |
| 2026-10-08 | 30.73 | 34.70 | 30.73 | 31.17 | -0.638% | 25 | 218 | -39.012% |
| 2026-10-07 | 32.67 | 32.67 | 31.37 | 31.37 | +21.731% | 19 | 209 | -39.401% |
| 2026-10-06 | 27.65 | 27.65 | 25.50 | 25.77 | -17.483% | 25 | 203 | -26.232% |
| 2026-10-05 | 33.85 | 33.85 | 31.23 | 31.23 | -21.276% | 31 | 196 | -39.129% |
| 2026-10-02 | 39.11 | 40.52 | 37.45 | 39.67 | -29.788% | 62 | 198 | -52.080% |
| 2026-10-01 | 49.30 | 59.14 | 49.30 | 56.50 | +14.954% | 13 | 192 | -66.354% |
| 2026-09-30 | 42.49 | 49.15 | 42.49 | 49.15 | +1.132% | 52 | 176 | -61.322% |
| 2026-09-29 | 50.20 | 51.85 | 48.60 | 48.60 | +6.206% | 7 | 169 | -60.885% |
| 2026-09-28 | 47.10 | 47.10 | 45.76 | 45.76 | +5.681% | 3 | 168 | -58.457% |
| 2026-09-25 | 50.20 | 50.20 | 43.30 | 43.30 | -11.651% | 8 | 161 | -56.097% |
| 2026-09-24 | 53.52 | 55.60 | 49.01 | 49.01 | -3.845% | 4 | 159 | -61.212% |
| 2026-09-23 | 51.17 | 51.57 | 50.97 | 50.97 | +25.852% | 11 | 150 | -62.704% |
| 2026-09-22 | 40.70 | 40.70 | 39.60 | 40.50 | -7.576% | 7 | 145 | -53.062% |
| 2026-09-21 | 48.07 | 48.07 | 43.82 | 43.82 | -24.318% | 17 | 138 | -56.618% |
| 2026-09-18 | 63.10 | 66.20 | 57.90 | 57.90 | -12.670% | 11 | 137 | -67.168% |
| 2026-09-17 | 66.04 | 66.30 | 66.04 | 66.30 | -23.881% | 4 | 135 | -71.327% |
| 2026-09-16 | 87.10 | 87.10 | 87.10 | 87.10 | +23.546% | 1 | 135 | -78.175% |
| 2026-09-11 | 70.67 | 70.67 | 70.50 | 70.50 | -23.278% | 2 | 135 | -73.035% |
| 2026-09-10 | 91.89 | 91.89 | 91.89 | 91.89 | +17.237% | 1 | 135 | -79.312% |
| 2026-09-09 | 76.89 | 78.38 | 76.89 | 78.38 | +26.624% | 6 | 134 | -75.746% |
| 2026-09-04 | 61.90 | 61.90 | 61.90 | 61.90 | -14.715% | 1 | 134 | -69.289% |
| 2026-09-02 | 74.80 | 74.80 | 72.58 | 72.58 | -0.548% | 3 | 135 | -73.808% |
| 2026-08-31 | 72.98 | 72.98 | 72.98 | 72.98 | +3.886% | 1 | 134 | -73.952% |
| 2026-08-28 | 70.25 | 70.25 | 70.25 | 70.25 | -14.434% | 2 | 132 | -72.940% |
| 2026-08-26 | 82.52 | 82.52 | 82.10 | 82.10 | -6.990% | 4 | 136 | -76.845% |
| 2026-08-24 | 88.28 | 88.28 | 88.27 | 88.27 | -3.614% | 4 | 134 | -78.464% |
| 2026-08-20 | 91.85 | 91.85 | 91.58 | 91.58 | +4.963% | 2 | 134 | -79.242% |
| 2026-08-17 | 83.37 | 87.25 | 83.37 | 87.25 | +6.312% | 14 | 122 | -78.212% |
| 2026-08-14 | 82.07 | 82.07 | 82.07 | 82.07 | -26.295% | 5 | 118 | -76.837% |
| 2026-08-04 | 112.35 | 112.35 | 111.35 | 111.35 | -9.176% | 17 | 107 | -82.928% |
| 2026-08-03 | 122.60 | 122.60 | 122.60 | 122.60 | -32.563% | 15 | 107 | -84.494% |
| 2026-07-30 | 181.80 | 181.80 | 181.80 | 181.80 | +1.073% | 10 | 107 | -89.543% |
| 2026-07-29 | 179.87 | 179.87 | 179.87 | 179.87 | -8.663% | 40 | 147 | -89.431% |
| 2026-07-23 | 197.10 | 197.10 | 196.88 | 196.93 | +25.234% | 30 | 173 | -90.347% |
| 2026-07-21 | 157.51 | 157.51 | 157.25 | 157.25 | -9.647% | 70 | 103 | -87.911% |
| 2026-07-17 | 174.04 | 174.04 | 174.04 | 174.04 | +11.130% | 2 | 101 | -89.077% |
| 2026-07-14 | 156.61 | 156.61 | 156.61 | 156.61 | -2.119% | 2 | 99 | -87.862% |
| 2026-07-06 | 160.00 | 160.00 | 160.00 | 160.00 | -17.619% | 12 | 87 | -88.119% |
| 2026-06-18 | 194.22 | 194.22 | 194.22 | 194.22 | +2.642% | 2 | 85 | -90.212% |
| 2026-06-17 | 189.17 | 189.22 | 189.17 | 189.22 | 0.000% | 80 | 0 | -89.953% |