SPXW261120P07275000
SPX Weekly Nov 20 2026 7275.00 Put
optionOPRA
EODOct 28, 2026
19.93USD-16.261%(-3.87)33Vol698OI
SPXW261120P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.10 | 24.10 | 19.80 | 19.93 | -16.261% | 33 | 722 | 0.000% |
| 2026-10-27 | 27.11 | 27.48 | 23.80 | 23.80 | -27.594% | 98 | 670 | -16.261% |
| 2026-10-26 | 35.75 | 36.27 | 28.40 | 32.87 | -27.599% | 11 | 670 | -39.367% |
| 2026-10-23 | 50.73 | 50.73 | 40.50 | 45.40 | +7.838% | 248 | 429 | -56.101% |
| 2026-10-22 | 35.61 | 45.63 | 35.15 | 42.10 | +77.562% | 32 | 411 | -52.660% |
| 2026-10-21 | 27.95 | 28.85 | 23.71 | 23.71 | -24.730% | 102 | 395 | -15.943% |
| 2026-10-20 | 38.56 | 38.56 | 31.00 | 31.50 | -13.151% | 12 | 403 | -36.730% |
| 2026-10-19 | 36.98 | 37.50 | 32.48 | 36.27 | -27.387% | 88 | 431 | -45.051% |
| 2026-10-16 | 27.47 | 60.09 | 27.47 | 49.95 | +57.323% | 76 | 405 | -60.100% |
| 2026-10-15 | 42.10 | 42.10 | 31.65 | 31.75 | -14.073% | 66 | 377 | -37.228% |
| 2026-10-14 | 27.45 | 40.10 | 26.58 | 36.95 | +44.055% | 37 | 375 | -46.062% |
| 2026-10-13 | 26.20 | 26.82 | 25.65 | 25.65 | -3.390% | 8 | 372 | -22.300% |
| 2026-10-12 | 25.75 | 26.55 | 25.48 | 26.55 | -3.102% | 10 | 375 | -24.934% |
| 2026-10-09 | 29.81 | 29.81 | 27.40 | 27.40 | -22.270% | 30 | 366 | -27.263% |
| 2026-10-08 | 32.85 | 40.27 | 32.85 | 35.25 | +15.385% | 24 | 359 | -43.461% |
| 2026-10-07 | 35.00 | 35.00 | 30.27 | 30.55 | +6.446% | 7 | 359 | -34.763% |
| 2026-10-06 | 30.65 | 30.94 | 28.15 | 28.70 | -20.300% | 43 | 333 | -30.557% |
| 2026-10-05 | 40.92 | 41.15 | 35.95 | 36.01 | -18.047% | 97 | 269 | -44.654% |
| 2026-10-02 | 43.69 | 44.16 | 41.75 | 43.94 | -29.696% | 81 | 251 | -54.643% |
| 2026-10-01 | 54.90 | 68.10 | 54.90 | 62.50 | +14.155% | 9 | 246 | -68.112% |
| 2026-09-30 | 47.45 | 54.75 | 47.08 | 54.75 | +4.325% | 60 | 197 | -63.598% |
| 2026-09-29 | 52.48 | 52.48 | 52.48 | 52.48 | -1.668% | 2 | 195 | -62.024% |
| 2026-09-28 | 49.95 | 53.37 | 49.95 | 53.37 | +10.588% | 6 | 191 | -62.657% |
| 2026-09-25 | 49.90 | 49.90 | 48.26 | 48.26 | -23.433% | 15 | 201 | -58.703% |
| 2026-09-24 | 61.50 | 63.03 | 61.50 | 63.03 | +23.540% | 2 | 199 | -68.380% |
| 2026-09-23 | 51.02 | 51.02 | 51.02 | 51.02 | +14.832% | 1 | 198 | -60.937% |
| 2026-09-22 | 43.42 | 44.86 | 43.42 | 44.43 | -10.242% | 5 | 195 | -55.143% |
| 2026-09-21 | 54.32 | 54.32 | 49.50 | 49.50 | -22.414% | 6 | 211 | -59.737% |
| 2026-09-18 | 69.44 | 69.44 | 63.80 | 63.80 | -12.483% | 3 | 209 | -68.762% |
| 2026-09-17 | 72.90 | 72.90 | 72.90 | 72.90 | -20.232% | 115 | 108 | -72.661% |
| 2026-09-15 | 93.70 | 93.70 | 91.39 | 91.39 | +18.075% | 8 | 100 | -78.192% |
| 2026-09-11 | 77.60 | 77.70 | 77.40 | 77.40 | +5.868% | 12 | 88 | -74.251% |
| 2026-09-08 | 73.11 | 73.11 | 73.11 | 73.11 | +10.974% | 1 | 87 | -72.740% |
| 2026-09-03 | 73.50 | 73.50 | 65.70 | 65.88 | -18.667% | 4 | 82 | -69.748% |
| 2026-08-31 | 81.00 | 81.00 | 81.00 | 81.00 | +5.882% | 3 | 82 | -75.395% |
| 2026-08-27 | 76.69 | 77.03 | 76.50 | 76.50 | -18.182% | 47 | 43 | -73.948% |
| 2026-08-17 | 87.06 | 93.50 | 87.06 | 93.50 | -6.247% | 15 | 56 | -78.684% |
| 2026-08-10 | 99.73 | 99.73 | 99.73 | 99.73 | -2.139% | 3 | 53 | -80.016% |
| 2026-08-07 | 101.45 | 101.91 | 101.45 | 101.91 | -21.896% | 30 | 66 | -80.444% |
| 2026-08-03 | 130.48 | 130.48 | 130.48 | 130.48 | -25.990% | 26 | 92 | -84.726% |
| 2026-07-31 | 176.30 | 176.30 | 176.30 | 176.30 | -11.492% | 2 | 90 | -88.695% |
| 2026-07-30 | 199.80 | 199.80 | 199.19 | 199.19 | +1.659% | 2 | 89 | -89.994% |
| 2026-07-27 | 191.85 | 195.94 | 191.73 | 195.94 | +6.954% | 9 | 80 | -89.829% |
| 2026-07-24 | 183.20 | 183.20 | 183.20 | 183.20 | -12.816% | 2 | 78 | -89.121% |
| 2026-07-23 | 200.90 | 210.30 | 200.90 | 210.13 | +15.902% | 49 | 31 | -90.515% |
| 2026-07-17 | 181.60 | 182.30 | 180.90 | 181.30 | +11.023% | 4 | 30 | -89.007% |
| 2026-07-16 | 163.30 | 163.30 | 163.30 | 163.30 | -0.578% | 2 | 28 | -87.795% |
| 2026-07-14 | 164.25 | 164.25 | 164.25 | 164.25 | -7.313% | 1 | 27 | -87.866% |
| 2026-07-07 | 177.21 | 177.21 | 177.21 | 177.21 | +4.180% | 1 | 26 | -88.753% |
| 2026-07-06 | 170.10 | 170.10 | 170.10 | 170.10 | -7.605% | 9 | 17 | -88.283% |
| 2026-07-01 | 187.86 | 187.86 | 184.06 | 184.10 | -26.630% | 28 | 7 | -89.174% |
| 2026-06-25 | 251.20 | 251.20 | 250.92 | 250.92 | 0.000% | 4 | 5 | -92.057% |