SPXW261120P07325000
SPX Weekly Nov 20 2026 7325.00 Put
optionOPRA
EODOct 28, 2026
18.17USD-35.084%(-9.82)41Vol458OI
SPXW261120P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.10 | 26.10 | 18.17 | 18.17 | -35.084% | 41 | 479 | 0.000% |
| 2026-10-27 | 28.20 | 28.31 | 27.25 | 27.99 | -18.586% | 8 | 484 | -35.084% |
| 2026-10-26 | 40.30 | 40.30 | 32.32 | 34.38 | -30.685% | 62 | 451 | -47.150% |
| 2026-10-23 | 57.63 | 57.63 | 46.05 | 49.60 | -2.170% | 38 | 441 | -63.367% |
| 2026-10-22 | 38.10 | 52.37 | 38.10 | 50.70 | +85.443% | 19 | 432 | -64.162% |
| 2026-10-21 | 31.30 | 33.95 | 27.25 | 27.34 | -17.774% | 270 | 412 | -33.541% |
| 2026-10-20 | 33.45 | 35.25 | 33.25 | 33.25 | -19.880% | 4 | 411 | -45.353% |
| 2026-10-19 | 39.50 | 41.50 | 38.75 | 41.50 | -25.090% | 27 | 411 | -56.217% |
| 2026-10-16 | 30.82 | 65.88 | 30.82 | 55.40 | +62.702% | 54 | 399 | -67.202% |
| 2026-10-15 | 46.54 | 46.54 | 34.05 | 34.05 | -17.952% | 30 | 393 | -46.637% |
| 2026-10-14 | 33.85 | 45.12 | 33.85 | 41.50 | +44.097% | 21 | 389 | -56.217% |
| 2026-10-13 | 28.87 | 28.87 | 28.80 | 28.80 | -4.096% | 2 | 388 | -36.910% |
| 2026-10-12 | 30.03 | 30.03 | 30.03 | 30.03 | -2.341% | 2 | 386 | -39.494% |
| 2026-10-09 | 33.88 | 33.88 | 30.60 | 30.75 | -22.073% | 78 | 328 | -40.911% |
| 2026-10-08 | 36.83 | 43.05 | 35.45 | 39.46 | +15.651% | 44 | 300 | -53.953% |
| 2026-10-07 | 38.42 | 39.84 | 33.45 | 34.12 | +5.635% | 33 | 290 | -46.747% |
| 2026-10-06 | 35.30 | 35.57 | 31.55 | 32.30 | -21.697% | 42 | 279 | -43.746% |
| 2026-10-05 | 44.51 | 44.51 | 38.95 | 41.25 | -17.829% | 17 | 273 | -55.952% |
| 2026-10-02 | 48.90 | 51.75 | 48.90 | 50.20 | -28.080% | 5 | 275 | -63.805% |
| 2026-10-01 | 74.53 | 74.53 | 69.80 | 69.80 | +28.427% | 4 | 273 | -73.968% |
| 2026-09-30 | 56.27 | 56.27 | 54.35 | 54.35 | -15.632% | 3 | 274 | -66.569% |
| 2026-09-29 | 56.80 | 64.42 | 56.80 | 64.42 | +5.330% | 14 | 262 | -71.794% |
| 2026-09-28 | 57.70 | 61.16 | 57.70 | 61.16 | +6.365% | 4 | 262 | -70.291% |
| 2026-09-25 | 56.40 | 61.70 | 56.40 | 57.50 | -2.128% | 11 | 264 | -68.400% |
| 2026-09-24 | 68.26 | 68.50 | 58.75 | 58.75 | +18.519% | 4 | 263 | -69.072% |
| 2026-09-22 | 52.10 | 52.10 | 49.57 | 49.57 | -17.548% | 30 | 244 | -63.345% |
| 2026-09-21 | 60.12 | 60.12 | 60.12 | 60.12 | -25.557% | 1 | 244 | -69.777% |
| 2026-09-18 | 80.76 | 80.76 | 80.76 | 80.76 | -4.313% | 1 | 243 | -77.501% |
| 2026-09-11 | 85.00 | 85.00 | 84.40 | 84.40 | -21.758% | 5 | 246 | -78.472% |
| 2026-09-10 | 102.22 | 107.87 | 101.95 | 107.87 | +36.286% | 3 | 246 | -83.156% |
| 2026-09-08 | 82.24 | 82.24 | 79.15 | 79.15 | +7.439% | 316 | 399 | -77.044% |
| 2026-09-03 | 73.73 | 73.73 | 73.64 | 73.67 | -27.547% | 32 | 367 | -75.336% |
| 2026-08-25 | 101.68 | 101.68 | 101.68 | 101.68 | -10.169% | 2 | 365 | -82.130% |
| 2026-08-20 | 105.58 | 113.29 | 105.58 | 113.19 | +14.739% | 292 | 77 | -83.947% |
| 2026-08-19 | 102.70 | 103.40 | 97.40 | 98.65 | -8.657% | 56 | 43 | -81.581% |
| 2026-08-07 | 111.15 | 112.50 | 108.00 | 108.00 | -6.291% | 6 | 46 | -83.176% |
| 2026-08-04 | 130.20 | 130.20 | 115.25 | 115.25 | -17.502% | 22 | 39 | -84.234% |
| 2026-08-03 | 144.40 | 144.40 | 139.70 | 139.70 | -28.870% | 14 | 28 | -86.994% |
| 2026-07-31 | 196.40 | 196.40 | 196.40 | 196.40 | -8.651% | 2 | 28 | -90.748% |
| 2026-07-30 | 215.42 | 215.42 | 215.00 | 215.00 | -3.371% | 10 | 36 | -91.549% |
| 2026-07-29 | 222.50 | 222.50 | 222.50 | 222.50 | +0.144% | 8 | 28 | -91.834% |
| 2026-07-23 | 222.18 | 222.18 | 222.18 | 222.18 | +22.663% | 1 | 29 | -91.822% |
| 2026-07-21 | 181.13 | 181.13 | 181.13 | 181.13 | -9.926% | 4 | 25 | -89.969% |
| 2026-07-17 | 194.60 | 201.09 | 194.60 | 201.09 | +17.056% | 11 | 24 | -90.964% |
| 2026-07-16 | 168.04 | 171.79 | 168.04 | 171.79 | +0.438% | 15 | 13 | -89.423% |
| 2026-07-15 | 171.04 | 171.04 | 171.04 | 171.04 | -3.737% | 2 | 13 | -89.377% |
| 2026-07-14 | 177.68 | 177.68 | 177.68 | 177.68 | +4.869% | 2 | 13 | -89.774% |
| 2026-07-10 | 173.60 | 173.60 | 169.43 | 169.43 | -34.767% | 13 | 2 | -89.276% |
| 2026-06-23 | 259.73 | 259.73 | 259.73 | 259.73 | 0.000% | 2 | 0 | -93.004% |