SPXW261120P07475000
SPX Weekly Nov 20 2026 7475.00 Put
optionOPRA
EODOct 28, 2026
32.13USD-24.736%(-10.56)39Vol403OI
SPXW261120P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.97 | 41.73 | 32.13 | 32.13 | -24.736% | 39 | 394 | 0.000% |
| 2026-10-27 | 52.02 | 52.02 | 42.69 | 42.69 | -22.733% | 11 | 393 | -24.736% |
| 2026-10-26 | 66.90 | 66.90 | 50.90 | 55.25 | -30.503% | 42 | 388 | -41.846% |
| 2026-10-23 | 85.66 | 85.66 | 69.35 | 79.50 | +6.526% | 39 | 379 | -59.585% |
| 2026-10-22 | 72.95 | 74.63 | 69.38 | 74.63 | +81.936% | 13 | 377 | -56.948% |
| 2026-10-21 | 42.07 | 42.98 | 40.70 | 41.02 | -22.764% | 96 | 378 | -21.672% |
| 2026-10-20 | 61.90 | 61.90 | 49.50 | 53.11 | -12.648% | 21 | 373 | -39.503% |
| 2026-10-19 | 60.58 | 61.70 | 54.92 | 60.80 | -24.845% | 26 | 368 | -47.155% |
| 2026-10-16 | 48.82 | 88.85 | 48.55 | 80.90 | +61.638% | 32 | 367 | -60.284% |
| 2026-10-15 | 70.87 | 72.80 | 49.51 | 50.05 | -18.552% | 67 | 319 | -35.804% |
| 2026-10-14 | 48.15 | 66.41 | 48.15 | 61.45 | +44.998% | 38 | 309 | -47.714% |
| 2026-10-13 | 42.52 | 45.27 | 42.38 | 42.38 | -2.238% | 7 | 307 | -24.186% |
| 2026-10-12 | 42.93 | 44.57 | 41.75 | 43.35 | -2.912% | 42 | 297 | -25.882% |
| 2026-10-09 | 50.34 | 51.20 | 44.65 | 44.65 | -24.578% | 60 | 290 | -28.040% |
| 2026-10-08 | 54.00 | 59.20 | 52.25 | 59.20 | +18.519% | 18 | 283 | -45.726% |
| 2026-10-07 | 55.30 | 57.50 | 49.95 | 49.95 | +7.212% | 16 | 275 | -35.676% |
| 2026-10-06 | 49.95 | 49.95 | 45.70 | 46.59 | -19.631% | 29 | 266 | -31.037% |
| 2026-10-05 | 61.46 | 61.46 | 55.85 | 57.97 | -18.581% | 9 | 261 | -44.575% |
| 2026-10-02 | 70.62 | 73.72 | 67.14 | 71.20 | -17.219% | 8 | 259 | -54.874% |
| 2026-10-01 | 95.68 | 106.70 | 86.01 | 86.01 | +0.561% | 10 | 257 | -62.644% |
| 2026-09-29 | 85.53 | 85.53 | 85.53 | 85.53 | -1.803% | 1 | 257 | -62.434% |
| 2026-09-28 | 81.20 | 87.10 | 81.20 | 87.10 | +18.182% | 2 | 257 | -63.111% |
| 2026-09-25 | 82.76 | 82.76 | 73.70 | 73.70 | -24.426% | 15 | 244 | -56.404% |
| 2026-09-24 | 89.60 | 97.52 | 88.40 | 97.52 | +19.803% | 5 | 242 | -67.053% |
| 2026-09-23 | 79.30 | 85.35 | 79.30 | 81.40 | +17.460% | 13 | 230 | -60.528% |
| 2026-09-22 | 70.42 | 70.42 | 69.30 | 69.30 | -14.739% | 3 | 229 | -53.636% |
| 2026-09-21 | 86.50 | 86.50 | 81.28 | 81.28 | -27.201% | 2 | 229 | -60.470% |
| 2026-09-18 | 105.42 | 111.67 | 105.42 | 111.65 | +2.884% | 3 | 228 | -71.223% |
| 2026-09-17 | 108.52 | 108.52 | 108.52 | 108.52 | -27.937% | 1 | 227 | -70.393% |
| 2026-09-16 | 123.60 | 150.59 | 123.60 | 150.59 | +12.793% | 4 | 226 | -78.664% |
| 2026-09-15 | 133.51 | 133.51 | 133.51 | 133.51 | -2.198% | 1 | 226 | -75.934% |
| 2026-09-10 | 136.51 | 136.51 | 136.51 | 136.51 | +27.639% | 6 | 220 | -76.463% |
| 2026-09-08 | 106.25 | 106.95 | 106.25 | 106.95 | +7.671% | 4 | 220 | -69.958% |
| 2026-09-04 | 99.60 | 99.60 | 99.33 | 99.33 | +5.334% | 6 | 215 | -67.653% |
| 2026-09-03 | 94.30 | 94.30 | 94.30 | 94.30 | -18.728% | 1 | 216 | -65.928% |
| 2026-09-02 | 115.66 | 116.03 | 115.23 | 116.03 | -12.694% | 95 | 281 | -72.309% |
| 2026-09-01 | 127.26 | 132.90 | 127.26 | 132.90 | +20.380% | 165 | 127 | -75.824% |
| 2026-08-28 | 113.44 | 113.44 | 110.40 | 110.40 | -15.097% | 10 | 132 | -70.897% |
| 2026-08-25 | 130.03 | 130.03 | 130.03 | 130.03 | -3.753% | 30 | 102 | -75.290% |
| 2026-08-24 | 135.10 | 135.10 | 135.08 | 135.10 | +1.274% | 20 | 82 | -76.218% |
| 2026-08-21 | 133.35 | 133.40 | 133.35 | 133.40 | -6.208% | 6 | 79 | -75.915% |
| 2026-08-20 | 132.77 | 142.23 | 132.77 | 142.23 | +3.742% | 46 | 39 | -77.410% |
| 2026-08-18 | 137.10 | 137.10 | 137.10 | 137.10 | +13.081% | 1 | 38 | -76.565% |
| 2026-08-14 | 121.38 | 121.38 | 121.24 | 121.24 | -10.159% | 10 | 39 | -73.499% |
| 2026-08-10 | 134.28 | 134.95 | 134.28 | 134.95 | -7.315% | 9 | 38 | -76.191% |
| 2026-08-04 | 161.31 | 161.81 | 142.00 | 145.60 | -15.697% | 11 | 43 | -77.933% |
| 2026-08-03 | 173.33 | 173.33 | 172.71 | 172.71 | -20.053% | 4 | 40 | -81.397% |
| 2026-07-31 | 217.20 | 237.50 | 216.03 | 216.03 | -15.514% | 9 | 31 | -85.127% |
| 2026-07-30 | 255.70 | 255.70 | 255.70 | 255.70 | +8.320% | 2 | 29 | -87.434% |
| 2026-07-28 | 240.00 | 240.00 | 236.06 | 236.06 | -10.243% | 4 | 25 | -86.389% |
| 2026-07-27 | 263.91 | 263.91 | 263.00 | 263.00 | -6.519% | 2 | 23 | -87.783% |
| 2026-07-23 | 281.34 | 281.34 | 281.34 | 281.34 | +25.285% | 1 | 22 | -88.580% |
| 2026-07-20 | 224.56 | 224.56 | 224.56 | 224.56 | -0.593% | 1 | 21 | -85.692% |
| 2026-07-13 | 225.90 | 225.90 | 225.90 | 225.90 | -0.795% | 1 | 21 | -85.777% |
| 2026-07-02 | 227.71 | 227.71 | 227.71 | 227.71 | -5.843% | 3 | 18 | -85.890% |
| 2026-06-30 | 241.84 | 241.84 | 241.84 | 241.84 | -20.941% | 3 | 15 | -86.714% |
| 2026-06-25 | 305.90 | 305.90 | 305.90 | 305.90 | +13.929% | 8 | 7 | -89.497% |
| 2026-06-22 | 268.50 | 268.50 | 268.50 | 268.50 | 0.000% | 7 | 0 | -88.034% |