SPXW261120P07250000
SPX Weekly Nov 20 2026 7250.00 Put
optionOPRA
EODOct 28, 2026
20.41USD-10.167%(-2.31)373Vol1,223OI
SPXW261120P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.79 | 22.75 | 17.15 | 20.41 | -10.167% | 373 | 1,052 | 0.000% |
| 2026-10-27 | 25.55 | 27.35 | 22.05 | 22.72 | -23.061% | 363 | 1,017 | -10.167% |
| 2026-10-26 | 34.37 | 34.37 | 25.95 | 29.53 | -31.005% | 269 | 957 | -30.884% |
| 2026-10-23 | 45.48 | 46.82 | 36.72 | 42.80 | +12.929% | 1,174 | 1,692 | -52.313% |
| 2026-10-22 | 32.60 | 42.70 | 30.82 | 37.90 | +66.228% | 226 | 1,787 | -46.148% |
| 2026-10-21 | 26.00 | 28.40 | 22.26 | 22.80 | -20.971% | 395 | 1,816 | -10.482% |
| 2026-10-20 | 34.19 | 34.19 | 27.73 | 28.85 | -19.413% | 104 | 1,837 | -29.255% |
| 2026-10-19 | 35.50 | 35.80 | 29.30 | 35.80 | -27.088% | 525 | 1,518 | -42.989% |
| 2026-10-16 | 25.68 | 58.70 | 25.68 | 49.10 | +69.310% | 538 | 1,522 | -58.432% |
| 2026-10-15 | 38.58 | 41.00 | 29.00 | 29.00 | -15.575% | 374 | 1,404 | -29.621% |
| 2026-10-14 | 27.40 | 39.23 | 25.97 | 34.35 | +36.581% | 300 | 1,389 | -40.582% |
| 2026-10-13 | 24.46 | 26.02 | 24.46 | 25.15 | +1.616% | 5 | 1,388 | -18.847% |
| 2026-10-12 | 25.15 | 25.67 | 24.20 | 24.75 | -4.990% | 85 | 1,360 | -17.535% |
| 2026-10-09 | 28.98 | 28.98 | 25.96 | 26.05 | -18.619% | 48 | 1,351 | -21.651% |
| 2026-10-08 | 31.05 | 36.29 | 30.65 | 32.01 | +11.533% | 131 | 1,307 | -36.239% |
| 2026-10-07 | 33.33 | 33.40 | 28.47 | 28.70 | +5.515% | 39 | 1,299 | -28.885% |
| 2026-10-06 | 29.45 | 29.45 | 26.35 | 27.20 | -20.071% | 48 | 1,296 | -24.963% |
| 2026-10-05 | 38.50 | 38.80 | 32.90 | 34.03 | -17.242% | 145 | 1,274 | -40.024% |
| 2026-10-02 | 42.20 | 45.39 | 39.25 | 41.12 | -19.672% | 120 | 1,259 | -50.365% |
| 2026-10-01 | 54.84 | 64.50 | 51.19 | 51.19 | +1.891% | 35 | 1,256 | -60.129% |
| 2026-09-30 | 46.45 | 50.24 | 44.61 | 50.24 | -1.297% | 40 | 1,266 | -59.375% |
| 2026-09-29 | 50.75 | 55.16 | 50.75 | 50.90 | -2.733% | 31 | 1,262 | -59.902% |
| 2026-09-28 | 48.69 | 55.87 | 48.26 | 52.33 | +13.268% | 24 | 1,253 | -60.998% |
| 2026-09-25 | 48.00 | 54.57 | 46.10 | 46.20 | -13.418% | 26 | 1,252 | -55.823% |
| 2026-09-24 | 54.26 | 60.27 | 50.03 | 53.36 | +3.813% | 49 | 1,233 | -61.750% |
| 2026-09-23 | 48.32 | 51.51 | 48.12 | 51.40 | +20.941% | 31 | 1,365 | -60.292% |
| 2026-09-22 | 44.67 | 44.67 | 41.60 | 42.50 | -8.857% | 19 | 1,364 | -51.976% |
| 2026-09-21 | 54.20 | 54.20 | 46.63 | 46.63 | -27.705% | 1,030 | 422 | -56.230% |
| 2026-09-18 | 67.40 | 67.49 | 64.50 | 64.50 | -4.260% | 4 | 421 | -68.357% |
| 2026-09-17 | 69.65 | 69.65 | 67.37 | 67.37 | -26.129% | 11 | 411 | -69.705% |
| 2026-09-16 | 79.80 | 101.75 | 79.30 | 91.20 | +6.492% | 23 | 395 | -77.621% |
| 2026-09-15 | 87.50 | 87.50 | 85.64 | 85.64 | +10.976% | 11 | 385 | -76.168% |
| 2026-09-14 | 85.11 | 85.28 | 77.17 | 77.17 | +4.851% | 56 | 353 | -73.552% |
| 2026-09-11 | 73.18 | 75.72 | 73.18 | 73.60 | -21.935% | 5 | 351 | -72.269% |
| 2026-09-10 | 96.48 | 96.48 | 89.73 | 94.28 | +14.002% | 13 | 338 | -78.352% |
| 2026-09-09 | 77.50 | 82.80 | 77.50 | 82.70 | +13.288% | 27 | 311 | -75.320% |
| 2026-09-08 | 71.17 | 73.00 | 68.98 | 73.00 | +12.916% | 8 | 308 | -72.041% |
| 2026-09-04 | 62.00 | 64.65 | 62.00 | 64.65 | +0.811% | 2 | 309 | -68.430% |
| 2026-09-03 | 64.00 | 64.13 | 64.00 | 64.13 | -16.049% | 2 | 309 | -68.174% |
| 2026-09-02 | 77.90 | 77.90 | 76.39 | 76.39 | -14.140% | 54 | 255 | -73.282% |
| 2026-09-01 | 85.15 | 88.97 | 84.60 | 88.97 | +14.505% | 10 | 258 | -77.060% |
| 2026-08-31 | 77.30 | 78.60 | 77.30 | 77.70 | +7.395% | 9 | 249 | -73.732% |
| 2026-08-28 | 70.13 | 72.35 | 70.13 | 72.35 | -18.368% | 3 | 246 | -71.790% |
| 2026-08-25 | 88.43 | 88.63 | 88.43 | 88.63 | -2.711% | 3 | 248 | -76.972% |
| 2026-08-21 | 93.84 | 93.84 | 89.57 | 91.10 | -6.564% | 18 | 231 | -77.596% |
| 2026-08-20 | 92.70 | 97.50 | 92.20 | 97.50 | +8.939% | 17 | 232 | -79.067% |
| 2026-08-19 | 90.70 | 91.20 | 89.40 | 89.50 | -7.779% | 12 | 218 | -77.196% |
| 2026-08-18 | 97.05 | 97.05 | 97.05 | 97.05 | +6.954% | 10 | 188 | -78.970% |
| 2026-08-17 | 85.87 | 90.74 | 85.87 | 90.74 | +6.005% | 40 | 152 | -77.507% |
| 2026-08-14 | 85.20 | 85.60 | 85.20 | 85.60 | -0.523% | 30 | 129 | -76.157% |
| 2026-08-13 | 86.05 | 86.05 | 86.05 | 86.05 | -5.864% | 2 | 127 | -76.281% |
| 2026-08-12 | 91.50 | 91.90 | 91.41 | 91.41 | -6.820% | 9 | 127 | -77.672% |
| 2026-08-11 | 96.05 | 98.10 | 96.05 | 98.10 | +5.359% | 15 | 121 | -79.195% |
| 2026-08-10 | 93.11 | 93.11 | 93.11 | 93.11 | -4.306% | 10 | 123 | -78.080% |
| 2026-08-07 | 98.25 | 98.25 | 97.30 | 97.30 | -6.217% | 17 | 134 | -79.024% |
| 2026-08-06 | 103.75 | 103.75 | 103.75 | 103.75 | 0.000% | 1 | 134 | -80.328% |
| 2026-08-05 | 103.75 | 103.75 | 103.75 | 103.75 | -7.391% | 50 | 84 | -80.328% |
| 2026-08-04 | 115.14 | 115.14 | 112.03 | 112.03 | -11.474% | 21 | 75 | -81.782% |
| 2026-08-03 | 126.45 | 126.55 | 126.45 | 126.55 | -17.578% | 40 | 112 | -83.872% |
| 2026-07-31 | 169.02 | 169.02 | 153.54 | 153.54 | -16.686% | 3 | 113 | -86.707% |
| 2026-07-30 | 188.20 | 188.20 | 184.29 | 184.29 | -0.983% | 11 | 113 | -88.925% |
| 2026-07-29 | 186.12 | 186.12 | 186.12 | 186.12 | -1.550% | 40 | 73 | -89.034% |
| 2026-07-27 | 177.17 | 192.65 | 177.17 | 189.05 | -3.620% | 4 | 70 | -89.204% |
| 2026-07-23 | 196.15 | 196.15 | 196.15 | 196.15 | +19.984% | 17 | 87 | -89.595% |
| 2026-07-21 | 161.87 | 163.48 | 161.87 | 163.48 | -4.174% | 43 | 54 | -87.515% |
| 2026-07-20 | 170.60 | 170.60 | 170.60 | 170.60 | +7.811% | 4 | 58 | -88.036% |
| 2026-07-14 | 158.24 | 158.24 | 158.24 | 158.24 | -2.019% | 1 | 58 | -87.102% |
| 2026-07-13 | 161.50 | 161.50 | 161.50 | 161.50 | -4.370% | 1 | 57 | -87.362% |
| 2026-07-06 | 168.88 | 168.88 | 168.88 | 168.88 | -4.690% | 4 | 53 | -87.914% |
| 2026-07-02 | 169.42 | 177.19 | 169.42 | 177.19 | -11.947% | 7 | 46 | -88.481% |
| 2026-06-29 | 200.95 | 201.23 | 200.86 | 201.23 | +0.691% | 8 | 42 | -89.857% |
| 2026-06-22 | 199.60 | 200.29 | 199.60 | 199.85 | 0.000% | 28 | 20 | -89.787% |