SPXW261120P07450000
SPX Weekly Nov 20 2026 7450.00 Put
optionOPRA
EODOct 28, 2026
30.00USD-22.879%(-8.90)61Vol2,891OI
SPXW261120P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.15 | 40.25 | 30.00 | 30.00 | -22.879% | 61 | 2,874 | 0.000% |
| 2026-10-27 | 45.38 | 50.00 | 38.90 | 38.90 | -25.550% | 102 | 2,893 | -22.879% |
| 2026-10-26 | 59.62 | 59.62 | 46.50 | 52.25 | -27.931% | 101 | 2,904 | -42.584% |
| 2026-10-23 | 77.79 | 81.85 | 62.87 | 72.50 | +16.634% | 481 | 2,617 | -58.621% |
| 2026-10-22 | 53.90 | 71.68 | 51.86 | 62.16 | +60.000% | 179 | 2,510 | -51.737% |
| 2026-10-21 | 44.08 | 48.60 | 38.04 | 38.85 | -17.656% | 88 | 2,498 | -22.780% |
| 2026-10-20 | 59.93 | 61.30 | 45.75 | 47.18 | -18.767% | 50 | 2,617 | -36.414% |
| 2026-10-19 | 55.50 | 58.50 | 50.00 | 58.08 | -20.482% | 483 | 2,213 | -48.347% |
| 2026-10-16 | 44.97 | 85.31 | 42.43 | 73.04 | +52.931% | 197 | 2,208 | -58.927% |
| 2026-10-15 | 63.90 | 67.95 | 45.88 | 47.76 | -18.303% | 46 | 2,210 | -37.186% |
| 2026-10-14 | 43.48 | 63.71 | 42.15 | 58.46 | +45.495% | 300 | 2,224 | -48.683% |
| 2026-10-13 | 40.56 | 42.68 | 40.18 | 40.18 | -1.034% | 39 | 2,216 | -25.336% |
| 2026-10-12 | 40.80 | 41.50 | 39.35 | 40.60 | -3.563% | 69 | 2,217 | -26.108% |
| 2026-10-09 | 47.45 | 47.45 | 41.50 | 42.10 | -21.455% | 255 | 2,166 | -28.741% |
| 2026-10-08 | 50.82 | 61.30 | 48.17 | 53.60 | +15.021% | 122 | 2,159 | -44.030% |
| 2026-10-07 | 53.80 | 54.20 | 46.00 | 46.60 | +5.192% | 49 | 2,131 | -35.622% |
| 2026-10-06 | 47.86 | 47.86 | 42.45 | 44.30 | -19.352% | 1,615 | 1,109 | -32.280% |
| 2026-10-05 | 62.52 | 62.52 | 52.28 | 54.93 | -16.009% | 114 | 1,149 | -45.385% |
| 2026-10-02 | 67.79 | 71.20 | 63.20 | 65.40 | -18.859% | 56 | 1,118 | -54.128% |
| 2026-10-01 | 91.55 | 100.70 | 80.60 | 80.60 | -2.657% | 27 | 1,123 | -62.779% |
| 2026-09-30 | 72.71 | 82.80 | 70.70 | 82.80 | +1.945% | 9 | 1,126 | -63.768% |
| 2026-09-29 | 76.03 | 86.70 | 76.03 | 81.22 | +7.434% | 35 | 1,095 | -63.063% |
| 2026-09-28 | 75.10 | 85.57 | 74.67 | 75.60 | +8.465% | 29 | 1,071 | -60.317% |
| 2026-09-25 | 75.80 | 76.32 | 69.65 | 69.70 | -12.875% | 413 | 771 | -56.958% |
| 2026-09-24 | 83.90 | 83.90 | 77.68 | 80.00 | +2.171% | 8 | 769 | -62.500% |
| 2026-09-23 | 67.02 | 79.82 | 67.02 | 78.30 | +19.433% | 19 | 754 | -61.686% |
| 2026-09-22 | 66.80 | 67.62 | 63.90 | 65.56 | -5.438% | 32 | 881 | -54.240% |
| 2026-09-21 | 79.10 | 79.10 | 69.17 | 69.33 | -33.896% | 158 | 1,061 | -56.729% |
| 2026-09-18 | 103.10 | 108.01 | 103.10 | 104.88 | +4.702% | 252 | 939 | -71.396% |
| 2026-09-17 | 102.80 | 106.20 | 100.17 | 100.17 | -29.463% | 22 | 931 | -70.051% |
| 2026-09-16 | 116.30 | 154.30 | 115.36 | 142.01 | +15.072% | 64 | 1,009 | -78.875% |
| 2026-09-15 | 126.00 | 127.79 | 123.41 | 123.41 | +3.005% | 3 | 1,010 | -75.691% |
| 2026-09-14 | 119.81 | 119.81 | 119.81 | 119.81 | +11.909% | 1 | 1,010 | -74.960% |
| 2026-09-11 | 106.09 | 107.06 | 106.09 | 107.06 | -23.012% | 12 | 1,013 | -71.978% |
| 2026-09-10 | 139.06 | 139.06 | 139.06 | 139.06 | +19.262% | 1 | 1,012 | -78.427% |
| 2026-09-09 | 112.52 | 116.60 | 112.52 | 116.60 | +10.208% | 19 | 993 | -74.271% |
| 2026-09-08 | 101.23 | 106.10 | 101.23 | 105.80 | +14.317% | 61 | 937 | -71.645% |
| 2026-09-04 | 92.55 | 92.55 | 92.55 | 92.55 | +1.770% | 6 | 937 | -67.585% |
| 2026-09-03 | 93.85 | 93.85 | 90.94 | 90.94 | -28.337% | 2 | 937 | -67.011% |
| 2026-09-01 | 122.90 | 127.28 | 112.90 | 126.90 | +13.001% | 205 | 804 | -76.359% |
| 2026-08-31 | 109.01 | 112.30 | 108.56 | 112.30 | +7.444% | 16 | 802 | -73.286% |
| 2026-08-28 | 97.36 | 108.45 | 97.36 | 104.52 | -5.540% | 11 | 796 | -71.297% |
| 2026-08-27 | 110.65 | 110.65 | 110.65 | 110.65 | -13.743% | 2 | 798 | -72.887% |
| 2026-08-24 | 132.50 | 132.50 | 126.70 | 128.28 | +0.833% | 5 | 834 | -76.614% |
| 2026-08-21 | 126.80 | 127.22 | 126.80 | 127.22 | -7.423% | 2 | 832 | -76.419% |
| 2026-08-20 | 137.42 | 137.42 | 137.42 | 137.42 | +11.997% | 1 | 831 | -78.169% |
| 2026-08-19 | 124.00 | 124.00 | 118.86 | 122.70 | -8.159% | 18 | 811 | -75.550% |
| 2026-08-18 | 131.78 | 134.58 | 131.00 | 133.60 | +15.621% | 27 | 785 | -77.545% |
| 2026-08-17 | 115.55 | 115.55 | 115.55 | 115.55 | +1.271% | 1 | 785 | -74.037% |
| 2026-08-14 | 113.34 | 114.10 | 113.34 | 114.10 | -0.592% | 10 | 789 | -73.707% |
| 2026-08-13 | 112.75 | 117.53 | 112.75 | 114.78 | -7.061% | 13 | 786 | -73.863% |
| 2026-08-12 | 126.38 | 127.00 | 122.80 | 123.50 | -5.233% | 56 | 734 | -75.709% |
| 2026-08-11 | 128.09 | 130.32 | 128.09 | 130.32 | +1.860% | 7 | 737 | -76.980% |
| 2026-08-10 | 125.01 | 129.75 | 125.01 | 127.94 | -2.044% | 20 | 721 | -76.552% |
| 2026-08-07 | 130.19 | 130.61 | 129.70 | 130.61 | -7.859% | 16 | 581 | -77.031% |
| 2026-08-06 | 136.97 | 141.75 | 136.97 | 141.75 | +2.717% | 213 | 316 | -78.836% |
| 2026-08-05 | 135.10 | 138.00 | 135.06 | 138.00 | +1.062% | 7 | 311 | -78.261% |
| 2026-08-04 | 155.10 | 156.97 | 136.52 | 136.55 | -17.736% | 37 | 294 | -78.030% |
| 2026-08-03 | 184.05 | 184.05 | 165.99 | 165.99 | -17.463% | 254 | 44 | -81.927% |
| 2026-07-31 | 206.87 | 206.87 | 201.11 | 201.11 | -14.726% | 3 | 44 | -85.083% |
| 2026-07-30 | 235.84 | 235.84 | 235.84 | 235.84 | +3.652% | 5 | 39 | -87.280% |
| 2026-07-28 | 227.54 | 227.54 | 227.53 | 227.53 | -5.235% | 3 | 36 | -86.815% |
| 2026-07-24 | 240.10 | 240.10 | 240.10 | 240.10 | -4.495% | 8 | 28 | -87.505% |
| 2026-07-08 | 237.76 | 251.40 | 237.76 | 251.40 | +7.166% | 16 | 22 | -88.067% |
| 2026-06-30 | 234.59 | 234.59 | 234.59 | 234.59 | -20.502% | 3 | 19 | -87.212% |
| 2026-06-25 | 292.91 | 295.09 | 292.91 | 295.09 | -4.505% | 5 | 14 | -89.834% |
| 2026-06-24 | 309.01 | 309.01 | 309.01 | 309.01 | +22.638% | 2 | 12 | -90.292% |
| 2026-06-18 | 251.10 | 252.27 | 251.10 | 251.97 | 0.000% | 22 | 0 | -88.094% |