SPXW261120P07400000
SPX Weekly Nov 20 2026 7400.00 Put
optionOPRA
EODOct 28, 2026
29.70USD-13.663%(-4.70)105Vol1,644OI
SPXW261120P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.40 | 34.54 | 23.11 | 29.70 | -13.663% | 105 | 1,682 | 0.000% |
| 2026-10-27 | 39.14 | 42.80 | 33.95 | 34.40 | -24.528% | 93 | 1,699 | -13.663% |
| 2026-10-26 | 52.56 | 52.56 | 40.23 | 45.58 | -25.279% | 135 | 1,677 | -34.840% |
| 2026-10-23 | 69.88 | 71.90 | 56.30 | 61.00 | +9.162% | 148 | 1,624 | -51.311% |
| 2026-10-22 | 47.44 | 63.10 | 44.66 | 55.88 | +66.906% | 117 | 1,606 | -46.850% |
| 2026-10-21 | 36.85 | 42.37 | 32.91 | 33.48 | -12.971% | 124 | 1,563 | -11.290% |
| 2026-10-20 | 55.50 | 55.50 | 38.47 | 38.47 | -25.199% | 111 | 1,586 | -22.797% |
| 2026-10-19 | 50.67 | 52.60 | 42.91 | 51.43 | -22.894% | 163 | 1,537 | -42.252% |
| 2026-10-16 | 38.05 | 78.83 | 36.89 | 66.70 | +59.952% | 288 | 1,467 | -55.472% |
| 2026-10-15 | 58.05 | 59.80 | 40.35 | 41.70 | -13.843% | 131 | 1,464 | -28.777% |
| 2026-10-14 | 39.00 | 55.50 | 36.92 | 48.40 | +40.087% | 209 | 1,432 | -38.636% |
| 2026-10-13 | 36.27 | 37.60 | 34.40 | 34.55 | -2.401% | 78 | 1,394 | -14.038% |
| 2026-10-12 | 35.45 | 36.48 | 34.28 | 35.40 | -4.402% | 109 | 1,431 | -16.102% |
| 2026-10-09 | 41.05 | 41.75 | 36.57 | 37.03 | -21.547% | 225 | 1,343 | -19.795% |
| 2026-10-08 | 45.25 | 54.23 | 43.12 | 47.20 | +15.122% | 133 | 1,284 | -37.076% |
| 2026-10-07 | 45.30 | 47.87 | 40.93 | 41.00 | +6.355% | 95 | 1,235 | -27.561% |
| 2026-10-06 | 41.95 | 42.20 | 37.90 | 38.55 | -18.413% | 307 | 1,082 | -22.957% |
| 2026-10-05 | 56.10 | 56.10 | 46.02 | 47.25 | -19.533% | 80 | 1,049 | -37.143% |
| 2026-10-02 | 58.96 | 64.00 | 56.30 | 58.72 | -19.341% | 52 | 1,040 | -49.421% |
| 2026-10-01 | 78.03 | 89.90 | 72.80 | 72.80 | -1.488% | 56 | 1,008 | -59.203% |
| 2026-09-30 | 66.79 | 73.90 | 62.50 | 73.90 | +0.027% | 22 | 1,008 | -59.811% |
| 2026-09-29 | 67.43 | 77.41 | 67.43 | 73.88 | +3.329% | 45 | 964 | -59.800% |
| 2026-09-28 | 68.60 | 76.58 | 66.63 | 71.50 | +15.137% | 38 | 936 | -58.462% |
| 2026-09-25 | 71.70 | 71.70 | 62.07 | 62.10 | -12.903% | 7 | 933 | -52.174% |
| 2026-09-24 | 77.30 | 82.41 | 71.30 | 71.30 | +0.977% | 19 | 920 | -58.345% |
| 2026-09-23 | 59.88 | 70.61 | 59.88 | 70.61 | +21.219% | 52 | 897 | -57.938% |
| 2026-09-22 | 60.21 | 60.60 | 57.10 | 58.25 | -4.991% | 70 | 856 | -49.013% |
| 2026-09-21 | 73.51 | 73.51 | 61.31 | 61.31 | -27.228% | 16 | 864 | -51.558% |
| 2026-09-18 | 91.00 | 94.73 | 84.25 | 84.25 | -7.792% | 48 | 848 | -64.748% |
| 2026-09-17 | 92.00 | 93.37 | 91.37 | 91.37 | -29.000% | 32 | 863 | -67.495% |
| 2026-09-16 | 103.75 | 138.19 | 102.38 | 128.69 | +14.534% | 30 | 858 | -76.921% |
| 2026-09-15 | 114.40 | 114.40 | 112.36 | 112.36 | +14.864% | 4 | 858 | -73.567% |
| 2026-09-11 | 96.37 | 98.45 | 95.58 | 97.82 | -21.303% | 18 | 846 | -69.638% |
| 2026-09-10 | 122.42 | 124.30 | 117.01 | 124.30 | +19.934% | 20 | 853 | -76.106% |
| 2026-09-09 | 102.08 | 105.13 | 102.08 | 103.64 | +13.765% | 13 | 848 | -71.343% |
| 2026-09-08 | 88.12 | 92.90 | 88.12 | 91.10 | +5.099% | 8 | 849 | -67.398% |
| 2026-09-04 | 86.68 | 86.68 | 86.65 | 86.68 | +6.617% | 6 | 847 | -65.736% |
| 2026-09-03 | 85.20 | 85.25 | 81.30 | 81.30 | -18.781% | 214 | 654 | -63.469% |
| 2026-09-02 | 109.20 | 111.11 | 100.10 | 100.10 | -13.818% | 159 | 509 | -70.330% |
| 2026-09-01 | 112.26 | 119.10 | 101.73 | 116.15 | +19.031% | 150 | 582 | -74.430% |
| 2026-08-31 | 101.35 | 104.13 | 97.48 | 97.58 | +1.067% | 77 | 536 | -69.563% |
| 2026-08-28 | 92.50 | 98.77 | 87.05 | 96.55 | +2.495% | 199 | 537 | -69.239% |
| 2026-08-27 | 105.90 | 105.90 | 94.20 | 94.20 | -14.751% | 25 | 535 | -68.471% |
| 2026-08-26 | 113.61 | 113.61 | 110.28 | 110.50 | -2.523% | 9 | 532 | -73.122% |
| 2026-08-25 | 112.56 | 113.63 | 112.56 | 113.36 | -3.359% | 5 | 531 | -73.800% |
| 2026-08-24 | 119.06 | 121.42 | 117.30 | 117.30 | +0.964% | 4 | 529 | -74.680% |
| 2026-08-21 | 119.63 | 119.63 | 116.18 | 116.18 | -5.965% | 15 | 522 | -74.436% |
| 2026-08-20 | 121.45 | 123.55 | 121.25 | 123.55 | +10.018% | 3 | 519 | -75.961% |
| 2026-08-19 | 115.54 | 116.20 | 112.30 | 112.30 | -8.282% | 14 | 516 | -73.553% |
| 2026-08-18 | 121.50 | 124.20 | 121.49 | 122.44 | +13.339% | 36 | 530 | -75.743% |
| 2026-08-17 | 105.77 | 108.03 | 105.77 | 108.03 | +1.982% | 45 | 564 | -72.508% |
| 2026-08-14 | 105.11 | 108.05 | 105.11 | 105.93 | -0.376% | 29 | 502 | -71.963% |
| 2026-08-13 | 107.07 | 109.50 | 104.25 | 106.33 | -6.193% | 59 | 514 | -72.068% |
| 2026-08-12 | 117.35 | 117.65 | 112.76 | 113.35 | -7.913% | 64 | 522 | -73.798% |
| 2026-08-11 | 117.74 | 123.18 | 117.74 | 123.09 | +3.472% | 15 | 502 | -75.871% |
| 2026-08-10 | 119.81 | 120.00 | 115.92 | 118.96 | -1.889% | 82 | 527 | -75.034% |
| 2026-08-07 | 124.57 | 124.57 | 120.55 | 121.25 | -7.760% | 11 | 525 | -75.505% |
| 2026-08-06 | 131.41 | 131.84 | 126.48 | 131.45 | +4.086% | 81 | 472 | -77.406% |
| 2026-08-05 | 123.80 | 129.97 | 123.80 | 126.29 | -2.779% | 158 | 377 | -76.483% |
| 2026-08-04 | 145.63 | 145.80 | 126.92 | 129.90 | -16.215% | 178 | 255 | -77.136% |
| 2026-08-03 | 176.75 | 176.75 | 153.52 | 155.04 | -19.216% | 251 | 54 | -80.844% |
| 2026-07-31 | 207.60 | 209.90 | 191.92 | 191.92 | -15.636% | 4 | 50 | -84.525% |
| 2026-07-30 | 227.84 | 227.99 | 227.41 | 227.49 | -5.906% | 46 | 31 | -86.944% |
| 2026-07-29 | 223.80 | 241.77 | 223.80 | 241.77 | +7.933% | 9 | 23 | -87.716% |
| 2026-07-24 | 239.39 | 239.39 | 222.78 | 224.00 | -5.625% | 17 | 8 | -86.741% |
| 2026-07-23 | 237.35 | 237.35 | 237.35 | 237.35 | +21.993% | 1 | 9 | -87.487% |
| 2026-07-22 | 194.56 | 194.56 | 194.56 | 194.56 | -2.270% | 2 | 9 | -84.735% |
| 2026-07-21 | 199.08 | 199.08 | 199.08 | 199.08 | -5.631% | 2 | 10 | -85.081% |
| 2026-07-20 | 210.96 | 210.96 | 210.96 | 210.96 | -5.046% | 2 | 8 | -85.922% |
| 2026-07-17 | 238.68 | 238.68 | 222.17 | 222.17 | +14.888% | 4 | 11 | -86.632% |
| 2026-07-14 | 196.19 | 197.61 | 193.38 | 193.38 | -1.603% | 4 | 7 | -84.642% |
| 2026-07-13 | 196.53 | 196.53 | 196.53 | 196.53 | +4.676% | 1 | 6 | -84.888% |
| 2026-07-10 | 187.50 | 187.75 | 187.50 | 187.75 | -6.962% | 3 | 4 | -84.181% |
| 2026-07-06 | 207.65 | 207.71 | 201.80 | 201.80 | -13.550% | 5 | 2 | -85.282% |
| 2026-06-30 | 233.43 | 233.43 | 233.43 | 233.43 | -4.175% | 1 | 1 | -87.277% |
| 2026-06-22 | 243.60 | 243.60 | 243.60 | 243.60 | 0.000% | 1 | 0 | -87.808% |