SPXW261120P07425000
SPX Weekly Nov 20 2026 7425.00 Put
optionOPRA
EODOct 28, 2026
24.84USD-31.982%(-11.68)17Vol313OI
SPXW261120P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.33 | 34.33 | 24.84 | 24.84 | -31.982% | 17 | 316 | 0.000% |
| 2026-10-27 | 44.42 | 44.42 | 36.45 | 36.52 | -23.678% | 10 | 317 | -31.982% |
| 2026-10-26 | 56.86 | 56.86 | 43.49 | 47.85 | -28.571% | 47 | 313 | -48.088% |
| 2026-10-23 | 70.20 | 75.47 | 58.83 | 66.99 | +4.967% | 70 | 263 | -62.920% |
| 2026-10-22 | 48.50 | 63.82 | 48.50 | 63.82 | +78.617% | 46 | 246 | -61.078% |
| 2026-10-21 | 42.40 | 42.40 | 35.41 | 35.73 | -17.862% | 5 | 245 | -30.479% |
| 2026-10-20 | 50.49 | 50.49 | 42.73 | 43.50 | -14.133% | 8 | 241 | -42.897% |
| 2026-10-19 | 52.94 | 54.20 | 45.20 | 50.66 | -29.028% | 55 | 230 | -50.967% |
| 2026-10-16 | 39.95 | 82.77 | 39.95 | 71.38 | +64.092% | 59 | 228 | -65.200% |
| 2026-10-15 | 59.90 | 61.74 | 42.94 | 43.50 | -15.616% | 32 | 206 | -42.897% |
| 2026-10-14 | 41.25 | 56.28 | 38.40 | 51.55 | +35.837% | 47 | 186 | -51.814% |
| 2026-10-13 | 39.30 | 40.02 | 37.95 | 37.95 | -0.263% | 39 | 166 | -34.545% |
| 2026-10-12 | 37.62 | 39.03 | 36.86 | 38.05 | -3.057% | 34 | 150 | -34.717% |
| 2026-10-09 | 44.95 | 44.95 | 39.25 | 39.25 | -22.888% | 63 | 142 | -36.713% |
| 2026-10-08 | 47.00 | 52.77 | 47.00 | 50.90 | +10.508% | 32 | 134 | -51.198% |
| 2026-10-07 | 50.80 | 50.80 | 46.06 | 46.06 | +10.721% | 3 | 135 | -46.070% |
| 2026-10-06 | 44.56 | 44.81 | 40.00 | 41.60 | -18.623% | 61 | 115 | -40.288% |
| 2026-10-05 | 54.47 | 55.30 | 49.35 | 51.12 | -18.857% | 40 | 94 | -51.408% |
| 2026-10-02 | 63.15 | 63.15 | 61.70 | 63.00 | -17.679% | 4 | 96 | -60.571% |
| 2026-10-01 | 89.17 | 92.52 | 76.53 | 76.53 | +3.419% | 6 | 96 | -67.542% |
| 2026-09-29 | 74.00 | 74.00 | 74.00 | 74.00 | 0.000% | 4 | 96 | -66.432% |
| 2026-09-28 | 74.52 | 80.15 | 67.97 | 74.00 | +12.377% | 24 | 88 | -66.432% |
| 2026-09-25 | 65.85 | 65.85 | 65.85 | 65.85 | -17.243% | 5 | 83 | -62.278% |
| 2026-09-24 | 81.90 | 81.90 | 79.57 | 79.57 | +8.851% | 11 | 74 | -68.782% |
| 2026-09-23 | 70.20 | 73.10 | 70.20 | 73.10 | +18.515% | 3 | 72 | -66.019% |
| 2026-09-22 | 63.06 | 63.06 | 60.40 | 61.68 | -6.828% | 5 | 71 | -59.728% |
| 2026-09-21 | 70.90 | 70.90 | 66.20 | 66.20 | -54.320% | 30 | 47 | -62.477% |
| 2026-09-16 | 111.85 | 144.92 | 111.85 | 144.92 | +19.997% | 8 | 46 | -82.860% |
| 2026-09-15 | 122.22 | 122.22 | 120.77 | 120.77 | +19.456% | 16 | 37 | -79.432% |
| 2026-09-11 | 101.10 | 101.10 | 101.10 | 101.10 | -22.588% | 5 | 35 | -75.430% |
| 2026-09-10 | 132.50 | 132.50 | 130.60 | 130.60 | +35.688% | 18 | 45 | -80.980% |
| 2026-09-08 | 97.00 | 97.00 | 96.25 | 96.25 | +8.025% | 3 | 47 | -74.192% |
| 2026-09-04 | 89.10 | 89.10 | 89.10 | 89.10 | -16.062% | 1 | 46 | -72.121% |
| 2026-09-02 | 106.49 | 106.49 | 106.15 | 106.15 | -8.845% | 2 | 47 | -76.599% |
| 2026-09-01 | 116.45 | 116.45 | 116.45 | 116.45 | +16.660% | 1 | 47 | -78.669% |
| 2026-08-28 | 103.14 | 103.14 | 99.82 | 99.82 | -10.716% | 4 | 44 | -75.115% |
| 2026-08-17 | 111.80 | 111.80 | 111.80 | 111.80 | +0.675% | 1 | 43 | -77.782% |
| 2026-08-14 | 110.34 | 111.05 | 110.34 | 111.05 | -1.087% | 6 | 41 | -77.632% |
| 2026-08-13 | 110.96 | 112.40 | 110.01 | 112.27 | -4.775% | 10 | 32 | -77.875% |
| 2026-08-12 | 117.90 | 117.90 | 117.90 | 117.90 | -12.015% | 1 | 31 | -78.931% |
| 2026-08-06 | 134.00 | 134.00 | 134.00 | 134.00 | +1.018% | 1 | 32 | -81.463% |
| 2026-08-05 | 132.65 | 132.65 | 132.65 | 132.65 | -17.711% | 1 | 31 | -81.274% |
| 2026-08-03 | 161.20 | 161.20 | 161.20 | 161.20 | -26.258% | 11 | 20 | -84.591% |
| 2026-07-30 | 237.90 | 237.90 | 218.60 | 218.60 | -5.776% | 6 | 15 | -88.637% |
| 2026-07-24 | 232.00 | 232.00 | 232.00 | 232.00 | -8.697% | 8 | 12 | -89.293% |
| 2026-07-23 | 243.68 | 254.10 | 242.10 | 254.10 | +10.637% | 5 | 11 | -90.224% |
| 2026-07-17 | 229.67 | 229.67 | 229.67 | 229.67 | +18.204% | 1 | 13 | -89.184% |
| 2026-07-16 | 194.30 | 194.30 | 194.30 | 194.30 | -1.421% | 10 | 12 | -87.216% |
| 2026-07-15 | 197.10 | 197.10 | 197.10 | 197.10 | -3.116% | 1 | 12 | -87.397% |
| 2026-07-14 | 203.44 | 203.44 | 203.44 | 203.44 | +4.904% | 2 | 12 | -87.790% |
| 2026-07-10 | 194.00 | 194.00 | 193.93 | 193.93 | -15.587% | 2 | 10 | -87.191% |
| 2026-07-08 | 229.74 | 229.74 | 229.74 | 229.74 | -8.287% | 8 | 2 | -89.188% |
| 2026-06-29 | 252.50 | 253.50 | 250.00 | 250.50 | 0.000% | 4 | 0 | -90.084% |