SPXW261120P07300000
SPX Weekly Nov 20 2026 7300.00 Put
optionOPRA
EODOct 28, 2026
21.91USD-15.989%(-4.17)1,371Vol3,921OI
SPXW261120P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.88 | 26.00 | 16.72 | 21.91 | -15.989% | 1,371 | 4,343 | 0.000% |
| 2026-10-27 | 29.28 | 31.23 | 25.18 | 26.08 | -22.795% | 183 | 4,348 | -15.989% |
| 2026-10-26 | 36.73 | 36.73 | 29.70 | 33.78 | -30.062% | 1,083 | 3,408 | -35.139% |
| 2026-10-23 | 50.95 | 55.90 | 42.54 | 48.30 | +8.539% | 309 | 3,107 | -54.638% |
| 2026-10-22 | 34.31 | 49.95 | 34.14 | 44.50 | +73.287% | 155 | 3,059 | -50.764% |
| 2026-10-21 | 29.75 | 30.99 | 25.20 | 25.68 | -22.111% | 129 | 2,984 | -14.681% |
| 2026-10-20 | 40.93 | 43.08 | 30.80 | 32.97 | -13.282% | 60 | 2,979 | -33.546% |
| 2026-10-19 | 39.63 | 40.00 | 33.10 | 38.02 | -28.210% | 96 | 2,983 | -42.372% |
| 2026-10-16 | 29.04 | 63.95 | 29.04 | 52.96 | +63.205% | 134 | 2,940 | -58.629% |
| 2026-10-15 | 43.62 | 47.08 | 31.43 | 32.45 | -15.824% | 125 | 2,864 | -32.481% |
| 2026-10-14 | 30.09 | 44.08 | 28.64 | 38.55 | +43.309% | 141 | 2,833 | -43.165% |
| 2026-10-13 | 28.03 | 29.70 | 26.75 | 26.90 | -6.337% | 33 | 2,820 | -18.550% |
| 2026-10-12 | 28.10 | 28.72 | 26.81 | 28.72 | -0.623% | 66 | 2,818 | -23.712% |
| 2026-10-09 | 33.25 | 33.25 | 28.90 | 28.90 | -19.431% | 152 | 2,803 | -24.187% |
| 2026-10-08 | 34.85 | 43.41 | 34.85 | 35.87 | +10.881% | 118 | 2,736 | -38.918% |
| 2026-10-07 | 35.64 | 37.78 | 31.70 | 32.35 | +5.719% | 488 | 2,369 | -32.272% |
| 2026-10-06 | 33.32 | 33.57 | 29.45 | 30.60 | -19.622% | 182 | 2,307 | -28.399% |
| 2026-10-05 | 42.82 | 43.45 | 36.45 | 38.07 | -18.129% | 294 | 2,145 | -42.448% |
| 2026-10-02 | 46.14 | 49.70 | 44.68 | 46.50 | -20.513% | 57 | 2,126 | -52.882% |
| 2026-10-01 | 61.16 | 71.90 | 57.09 | 58.50 | -0.679% | 46 | 2,105 | -62.547% |
| 2026-09-30 | 53.00 | 59.90 | 49.20 | 58.90 | +1.552% | 32 | 2,090 | -62.801% |
| 2026-09-29 | 56.52 | 61.50 | 54.97 | 58.00 | +1.630% | 65 | 2,067 | -62.224% |
| 2026-09-28 | 54.85 | 61.58 | 52.70 | 57.07 | +12.564% | 34 | 2,051 | -61.609% |
| 2026-09-25 | 54.30 | 58.92 | 50.70 | 50.70 | -9.851% | 6 | 2,050 | -56.785% |
| 2026-09-24 | 64.10 | 66.59 | 56.24 | 56.24 | -1.678% | 21 | 2,049 | -61.042% |
| 2026-09-23 | 55.10 | 59.00 | 55.10 | 57.20 | +20.345% | 628 | 1,497 | -61.696% |
| 2026-09-22 | 49.27 | 49.27 | 46.57 | 47.53 | -5.918% | 47 | 1,464 | -53.903% |
| 2026-09-21 | 59.50 | 59.67 | 50.52 | 50.52 | -25.531% | 52 | 1,460 | -56.631% |
| 2026-09-18 | 75.44 | 77.40 | 67.84 | 67.84 | -10.490% | 13 | 1,451 | -67.703% |
| 2026-09-17 | 74.30 | 78.09 | 74.30 | 75.79 | -24.391% | 75 | 1,414 | -71.091% |
| 2026-09-16 | 86.00 | 108.09 | 86.00 | 100.24 | +6.797% | 17 | 1,406 | -78.142% |
| 2026-09-15 | 94.59 | 96.45 | 93.86 | 93.86 | +9.816% | 47 | 1,394 | -76.657% |
| 2026-09-14 | 86.10 | 86.10 | 85.47 | 85.47 | +6.266% | 2 | 1,394 | -74.365% |
| 2026-09-11 | 83.40 | 83.40 | 79.93 | 80.43 | -22.109% | 12 | 1,389 | -72.759% |
| 2026-09-10 | 102.15 | 105.38 | 97.72 | 103.26 | +19.252% | 27 | 1,381 | -78.782% |
| 2026-09-09 | 86.80 | 90.75 | 86.55 | 86.59 | +14.461% | 17 | 1,387 | -74.697% |
| 2026-09-08 | 75.56 | 76.09 | 75.13 | 75.65 | +4.273% | 13 | 1,385 | -71.038% |
| 2026-09-04 | 70.20 | 72.55 | 70.20 | 72.55 | +5.789% | 4 | 1,385 | -69.800% |
| 2026-09-03 | 75.76 | 75.76 | 68.58 | 68.58 | -19.289% | 14 | 1,386 | -68.052% |
| 2026-09-02 | 93.70 | 93.70 | 84.97 | 84.97 | -10.558% | 9 | 1,383 | -74.214% |
| 2026-09-01 | 90.98 | 95.00 | 87.60 | 95.00 | +13.473% | 13 | 1,378 | -76.937% |
| 2026-08-31 | 83.50 | 85.90 | 83.50 | 83.72 | +4.545% | 1,246 | 169 | -73.829% |
| 2026-08-28 | 78.23 | 80.08 | 73.45 | 80.08 | +0.920% | 23 | 167 | -72.640% |
| 2026-08-27 | 85.50 | 85.50 | 79.35 | 79.35 | -16.754% | 3 | 168 | -72.388% |
| 2026-08-26 | 92.47 | 97.01 | 92.47 | 95.32 | -2.476% | 31 | 162 | -77.014% |
| 2026-08-25 | 95.76 | 97.74 | 95.76 | 97.74 | -2.260% | 2 | 160 | -77.583% |
| 2026-08-24 | 100.00 | 100.00 | 100.00 | 100.00 | +2.145% | 1 | 167 | -78.090% |
| 2026-08-21 | 97.70 | 97.90 | 97.70 | 97.90 | -10.018% | 6 | 173 | -77.620% |
| 2026-08-20 | 105.15 | 108.80 | 104.50 | 108.80 | +15.967% | 14 | 169 | -79.862% |
| 2026-08-19 | 99.70 | 99.70 | 93.82 | 93.82 | -10.860% | 11 | 141 | -76.647% |
| 2026-08-18 | 105.25 | 105.25 | 105.25 | 105.25 | +7.728% | 2 | 139 | -79.183% |
| 2026-08-17 | 90.33 | 97.70 | 90.33 | 97.70 | +7.339% | 12 | 128 | -77.574% |
| 2026-08-14 | 91.90 | 92.39 | 91.02 | 91.02 | -2.150% | 9 | 125 | -75.928% |
| 2026-08-13 | 93.02 | 93.02 | 93.02 | 93.02 | -5.945% | 1 | 124 | -76.446% |
| 2026-08-12 | 100.83 | 100.83 | 98.90 | 98.90 | -2.896% | 10 | 123 | -77.846% |
| 2026-08-11 | 101.63 | 101.85 | 101.63 | 101.85 | -0.663% | 8 | 121 | -78.488% |
| 2026-08-10 | 100.48 | 102.53 | 100.48 | 102.53 | -1.932% | 10 | 122 | -78.631% |
| 2026-08-07 | 105.55 | 105.59 | 104.10 | 104.55 | -7.108% | 44 | 124 | -79.044% |
| 2026-08-06 | 112.59 | 112.59 | 112.55 | 112.55 | +3.532% | 7 | 121 | -80.533% |
| 2026-08-05 | 111.45 | 111.45 | 108.71 | 108.71 | -1.397% | 7 | 115 | -79.845% |
| 2026-08-04 | 123.99 | 123.99 | 110.25 | 110.25 | -18.964% | 40 | 125 | -80.127% |
| 2026-08-03 | 135.30 | 136.05 | 135.30 | 136.05 | -26.459% | 43 | 83 | -83.896% |
| 2026-07-31 | 185.00 | 185.00 | 185.00 | 185.00 | -2.519% | 1 | 81 | -88.157% |
| 2026-07-24 | 210.13 | 210.13 | 189.78 | 189.78 | -7.275% | 6 | 81 | -88.455% |
| 2026-07-23 | 214.93 | 214.93 | 204.67 | 204.67 | +14.919% | 6 | 78 | -89.295% |
| 2026-07-21 | 186.47 | 186.47 | 178.10 | 178.10 | +7.542% | 2 | 76 | -87.698% |
| 2026-07-16 | 168.29 | 168.29 | 163.10 | 165.61 | -2.450% | 11 | 65 | -86.770% |
| 2026-07-15 | 174.60 | 174.60 | 169.77 | 169.77 | -1.822% | 4 | 63 | -87.094% |
| 2026-07-14 | 171.61 | 172.92 | 170.34 | 172.92 | +0.763% | 13 | 55 | -87.329% |
| 2026-07-13 | 171.61 | 171.61 | 171.61 | 171.61 | +5.295% | 2 | 53 | -87.233% |
| 2026-07-10 | 162.98 | 162.98 | 162.98 | 162.98 | -16.115% | 6 | 47 | -86.557% |
| 2026-07-08 | 194.25 | 194.29 | 194.25 | 194.29 | +5.455% | 24 | 35 | -88.723% |
| 2026-07-07 | 184.24 | 184.24 | 184.24 | 184.24 | +4.267% | 5 | 32 | -88.108% |
| 2026-07-06 | 176.70 | 176.70 | 176.70 | 176.70 | -8.341% | 8 | 24 | -87.600% |
| 2026-07-02 | 192.78 | 192.78 | 192.78 | 192.78 | -28.067% | 1 | 23 | -88.635% |
| 2026-06-26 | 268.60 | 268.60 | 268.00 | 268.00 | +13.032% | 4 | 19 | -91.825% |
| 2026-06-25 | 238.10 | 238.10 | 237.10 | 237.10 | -3.031% | 6 | 13 | -90.759% |
| 2026-06-23 | 244.51 | 244.51 | 244.51 | 244.51 | +13.357% | 2 | 11 | -91.039% |
| 2026-06-22 | 215.70 | 215.70 | 215.70 | 215.70 | 0.000% | 1 | 10 | -89.842% |