SPXW261120P07350000
SPX Weekly Nov 20 2026 7350.00 Put
optionOPRA
EODOct 28, 2026
25.39USD-15.395%(-4.62)155Vol782OI
SPXW261120P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.15 | 29.15 | 19.31 | 25.39 | -15.395% | 155 | 784 | 0.000% |
| 2026-10-27 | 33.69 | 36.38 | 28.97 | 30.01 | -24.006% | 209 | 759 | -15.395% |
| 2026-10-26 | 44.69 | 44.69 | 34.12 | 39.49 | -23.691% | 44 | 757 | -35.705% |
| 2026-10-23 | 60.50 | 62.78 | 46.97 | 51.75 | +2.475% | 111 | 731 | -50.937% |
| 2026-10-22 | 40.85 | 56.49 | 40.85 | 50.50 | +73.361% | 115 | 684 | -49.723% |
| 2026-10-21 | 33.33 | 36.25 | 28.60 | 29.13 | -21.694% | 119 | 638 | -12.839% |
| 2026-10-20 | 46.40 | 46.40 | 35.33 | 37.20 | -18.116% | 48 | 637 | -31.747% |
| 2026-10-19 | 44.68 | 45.43 | 37.83 | 45.43 | -23.519% | 43 | 629 | -44.112% |
| 2026-10-16 | 35.25 | 69.23 | 32.70 | 59.40 | +64.315% | 120 | 604 | -57.256% |
| 2026-10-15 | 48.92 | 48.92 | 35.49 | 36.15 | -19.702% | 46 | 584 | -29.765% |
| 2026-10-14 | 34.60 | 46.80 | 32.56 | 45.02 | +46.884% | 96 | 545 | -43.603% |
| 2026-10-13 | 32.12 | 33.18 | 30.25 | 30.65 | -1.605% | 60 | 509 | -17.162% |
| 2026-10-12 | 31.18 | 31.71 | 30.28 | 31.15 | -4.944% | 60 | 537 | -18.491% |
| 2026-10-09 | 35.88 | 36.15 | 32.41 | 32.77 | -19.126% | 115 | 458 | -22.521% |
| 2026-10-08 | 39.17 | 48.60 | 37.82 | 40.52 | +12.712% | 132 | 392 | -37.340% |
| 2026-10-07 | 40.55 | 42.42 | 35.55 | 35.95 | +3.812% | 71 | 369 | -29.374% |
| 2026-10-06 | 37.37 | 37.62 | 33.15 | 34.63 | -17.153% | 251 | 320 | -26.682% |
| 2026-10-05 | 48.50 | 49.01 | 40.95 | 41.80 | -19.893% | 156 | 263 | -39.258% |
| 2026-10-02 | 52.50 | 54.80 | 50.22 | 52.18 | -17.956% | 25 | 255 | -51.342% |
| 2026-10-01 | 69.61 | 80.30 | 63.60 | 63.60 | +7.125% | 17 | 249 | -60.079% |
| 2026-09-30 | 59.30 | 59.37 | 56.08 | 59.37 | -9.882% | 8 | 244 | -57.234% |
| 2026-09-29 | 60.03 | 67.63 | 60.03 | 65.88 | +7.912% | 71 | 230 | -61.460% |
| 2026-09-28 | 60.10 | 61.05 | 60.10 | 61.05 | +6.749% | 5 | 228 | -58.411% |
| 2026-09-25 | 64.00 | 64.00 | 56.06 | 57.19 | -8.773% | 14 | 232 | -55.604% |
| 2026-09-24 | 69.70 | 74.50 | 61.69 | 62.69 | +0.192% | 16 | 217 | -59.499% |
| 2026-09-23 | 53.71 | 64.90 | 53.71 | 62.57 | +18.549% | 26 | 208 | -59.421% |
| 2026-09-22 | 53.90 | 53.90 | 51.67 | 52.78 | -6.568% | 11 | 209 | -51.895% |
| 2026-09-21 | 66.24 | 66.24 | 56.49 | 56.49 | -31.469% | 49 | 201 | -55.054% |
| 2026-09-18 | 84.33 | 84.33 | 82.40 | 82.43 | -2.299% | 9 | 195 | -69.198% |
| 2026-09-17 | 83.10 | 84.37 | 83.10 | 84.37 | -19.085% | 15 | 184 | -69.906% |
| 2026-09-14 | 104.27 | 104.27 | 104.27 | 104.27 | +17.131% | 2 | 186 | -75.650% |
| 2026-09-11 | 87.84 | 89.10 | 86.88 | 89.02 | -22.679% | 14 | 184 | -71.478% |
| 2026-09-10 | 115.13 | 115.13 | 115.13 | 115.13 | +21.189% | 1 | 183 | -77.947% |
| 2026-09-09 | 94.71 | 99.97 | 93.57 | 95.00 | +13.501% | 28 | 198 | -73.274% |
| 2026-09-08 | 84.79 | 84.79 | 83.70 | 83.70 | +12.500% | 4 | 194 | -69.665% |
| 2026-09-04 | 74.40 | 74.40 | 74.40 | 74.40 | -0.734% | 4 | 194 | -65.874% |
| 2026-09-03 | 82.20 | 82.20 | 74.95 | 74.95 | -27.933% | 6 | 194 | -66.124% |
| 2026-09-01 | 101.57 | 104.00 | 98.81 | 104.00 | +12.554% | 21 | 177 | -75.587% |
| 2026-08-31 | 93.13 | 93.33 | 91.60 | 92.40 | +15.054% | 13 | 169 | -72.522% |
| 2026-08-28 | 81.56 | 81.56 | 80.31 | 80.31 | -12.990% | 2 | 168 | -68.385% |
| 2026-08-27 | 92.13 | 92.30 | 92.13 | 92.30 | -9.854% | 10 | 164 | -72.492% |
| 2026-08-26 | 102.61 | 102.61 | 102.39 | 102.39 | -1.709% | 20 | 156 | -75.203% |
| 2026-08-25 | 104.17 | 104.17 | 104.17 | 104.17 | -12.093% | 6 | 154 | -75.626% |
| 2026-08-20 | 116.30 | 118.50 | 116.30 | 118.50 | +15.734% | 15 | 143 | -78.574% |
| 2026-08-19 | 102.39 | 102.39 | 102.39 | 102.39 | -8.987% | 2 | 141 | -75.203% |
| 2026-08-18 | 112.50 | 112.50 | 112.50 | 112.50 | +13.694% | 4 | 145 | -77.431% |
| 2026-08-17 | 98.95 | 98.95 | 98.95 | 98.95 | -0.091% | 1 | 144 | -74.341% |
| 2026-08-14 | 96.80 | 100.01 | 96.80 | 99.04 | -2.376% | 16 | 141 | -74.364% |
| 2026-08-13 | 101.45 | 101.45 | 101.45 | 101.45 | -2.714% | 1 | 138 | -74.973% |
| 2026-08-12 | 104.80 | 104.80 | 104.28 | 104.28 | -5.995% | 95 | 148 | -75.652% |
| 2026-08-10 | 108.90 | 110.93 | 107.71 | 110.93 | -2.256% | 23 | 135 | -77.112% |
| 2026-08-07 | 113.35 | 113.49 | 112.95 | 113.49 | -5.997% | 75 | 60 | -77.628% |
| 2026-08-04 | 133.59 | 133.59 | 120.73 | 120.73 | -15.750% | 11 | 58 | -78.970% |
| 2026-08-03 | 143.30 | 143.30 | 143.30 | 143.30 | -16.734% | 1 | 57 | -82.282% |
| 2026-07-31 | 172.10 | 172.10 | 172.10 | 172.10 | -22.901% | 2 | 59 | -85.247% |
| 2026-07-30 | 223.22 | 223.22 | 223.22 | 223.22 | -0.219% | 1 | 58 | -88.626% |
| 2026-07-29 | 223.71 | 223.71 | 223.71 | 223.71 | +3.316% | 2 | 60 | -88.650% |
| 2026-07-27 | 216.53 | 216.53 | 216.53 | 216.53 | -1.506% | 1 | 60 | -88.274% |
| 2026-07-24 | 222.06 | 222.06 | 218.56 | 219.84 | +0.439% | 7 | 53 | -88.451% |
| 2026-07-23 | 219.46 | 220.00 | 218.88 | 218.88 | +20.469% | 5 | 48 | -88.400% |
| 2026-07-22 | 188.10 | 188.10 | 181.69 | 181.69 | -8.936% | 3 | 48 | -86.026% |
| 2026-07-21 | 199.52 | 199.52 | 199.52 | 199.52 | +4.188% | 1 | 47 | -87.274% |
| 2026-07-20 | 188.85 | 191.50 | 188.85 | 191.50 | -5.665% | 4 | 47 | -86.742% |
| 2026-07-17 | 203.00 | 203.00 | 203.00 | 203.00 | +15.868% | 1 | 46 | -87.493% |
| 2026-07-16 | 175.20 | 175.20 | 175.20 | 175.20 | -2.396% | 9 | 37 | -85.508% |
| 2026-07-10 | 179.50 | 179.50 | 179.50 | 179.50 | -5.839% | 11 | 26 | -85.855% |
| 2026-07-07 | 189.56 | 190.63 | 189.56 | 190.63 | +2.988% | 10 | 16 | -86.681% |
| 2026-07-06 | 188.80 | 188.80 | 185.10 | 185.10 | -8.384% | 11 | 7 | -86.283% |
| 2026-07-02 | 202.04 | 202.04 | 202.04 | 202.04 | -1.789% | 1 | 6 | -87.433% |
| 2026-06-30 | 205.72 | 205.72 | 205.72 | 205.72 | -21.280% | 1 | 6 | -87.658% |
| 2026-06-26 | 259.39 | 261.33 | 259.39 | 261.33 | +14.033% | 2 | 4 | -90.284% |
| 2026-06-22 | 229.33 | 229.33 | 229.17 | 229.17 | 0.000% | 8 | 0 | -88.921% |