SPXW261120P07500000
SPX Weekly Nov 20 2026 7500.00 Put
optionOPRA
EODOct 28, 2026
38.81USD-17.285%(-8.11)437Vol8,758OI
SPXW261120P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.05 | 47.73 | 33.11 | 38.81 | -17.285% | 437 | 8,629 | 0.000% |
| 2026-10-27 | 52.08 | 52.11 | 45.50 | 46.92 | -21.930% | 213 | 8,596 | -17.285% |
| 2026-10-26 | 69.91 | 69.91 | 54.10 | 60.10 | -24.875% | 194 | 8,607 | -35.424% |
| 2026-10-23 | 88.88 | 94.00 | 72.30 | 80.00 | +14.286% | 371 | 8,595 | -51.487% |
| 2026-10-22 | 62.57 | 84.50 | 59.61 | 70.00 | +57.374% | 345 | 8,539 | -44.557% |
| 2026-10-21 | 49.87 | 56.46 | 43.95 | 44.48 | -11.040% | 249 | 8,422 | -12.747% |
| 2026-10-20 | 68.80 | 71.79 | 50.00 | 50.00 | -23.896% | 1,296 | 8,419 | -22.380% |
| 2026-10-19 | 65.70 | 66.60 | 55.20 | 65.70 | -22.524% | 181 | 8,387 | -40.928% |
| 2026-10-16 | 50.53 | 96.95 | 48.88 | 84.80 | +54.745% | 1,403 | 8,022 | -54.233% |
| 2026-10-15 | 71.60 | 78.27 | 52.65 | 54.80 | -13.043% | 134 | 8,013 | -29.179% |
| 2026-10-14 | 51.44 | 72.59 | 48.64 | 63.02 | +38.505% | 665 | 7,960 | -38.416% |
| 2026-10-13 | 46.60 | 48.30 | 45.50 | 45.50 | -1.536% | 76 | 7,952 | -14.703% |
| 2026-10-12 | 45.85 | 47.75 | 44.35 | 46.21 | -2.654% | 152 | 7,912 | -16.014% |
| 2026-10-09 | 52.70 | 54.34 | 47.27 | 47.47 | -21.988% | 257 | 7,800 | -18.243% |
| 2026-10-08 | 58.70 | 70.50 | 54.82 | 60.85 | +14.380% | 124 | 7,770 | -36.220% |
| 2026-10-07 | 58.50 | 62.14 | 52.40 | 53.20 | +4.993% | 316 | 7,692 | -27.049% |
| 2026-10-06 | 54.36 | 54.36 | 48.10 | 50.67 | -16.068% | 5,155 | 990 | -23.406% |
| 2026-10-05 | 71.02 | 71.66 | 59.05 | 60.37 | -18.142% | 271 | 889 | -35.713% |
| 2026-10-02 | 74.35 | 81.00 | 70.42 | 73.75 | -20.502% | 112 | 879 | -47.376% |
| 2026-10-01 | 97.10 | 110.79 | 89.77 | 92.77 | +0.509% | 156 | 863 | -58.165% |
| 2026-09-30 | 86.08 | 93.55 | 78.90 | 92.30 | +1.339% | 97 | 871 | -57.952% |
| 2026-09-29 | 88.43 | 98.08 | 88.20 | 91.08 | +0.419% | 74 | 872 | -57.389% |
| 2026-09-28 | 86.00 | 96.25 | 80.08 | 90.70 | +17.183% | 161 | 841 | -57.211% |
| 2026-09-25 | 87.50 | 90.70 | 76.95 | 77.40 | -13.268% | 182 | 867 | -49.858% |
| 2026-09-24 | 98.00 | 103.40 | 86.00 | 89.24 | -1.009% | 157 | 839 | -56.511% |
| 2026-09-23 | 76.00 | 91.30 | 76.00 | 90.15 | +22.520% | 70 | 829 | -56.950% |
| 2026-09-22 | 73.49 | 75.78 | 70.94 | 73.58 | -4.701% | 119 | 799 | -47.255% |
| 2026-09-21 | 91.65 | 91.65 | 75.99 | 77.21 | -25.545% | 187 | 797 | -49.734% |
| 2026-09-18 | 109.85 | 118.50 | 103.70 | 103.70 | -7.411% | 245 | 693 | -62.575% |
| 2026-09-17 | 112.08 | 118.80 | 112.00 | 112.00 | -25.363% | 43 | 686 | -65.348% |
| 2026-09-16 | 128.97 | 163.20 | 125.08 | 150.06 | +10.501% | 30 | 683 | -74.137% |
| 2026-09-15 | 137.00 | 142.00 | 135.80 | 135.80 | +2.933% | 25 | 678 | -71.421% |
| 2026-09-14 | 131.93 | 131.93 | 131.93 | 131.93 | +10.968% | 1 | 666 | -70.583% |
| 2026-09-11 | 116.74 | 121.81 | 115.80 | 118.89 | -21.234% | 83 | 627 | -67.356% |
| 2026-09-10 | 144.26 | 150.94 | 141.91 | 150.94 | +18.421% | 17 | 627 | -74.288% |
| 2026-09-09 | 128.23 | 128.26 | 127.46 | 127.46 | +13.732% | 85 | 558 | -69.551% |
| 2026-09-08 | 107.45 | 112.58 | 107.01 | 112.07 | +4.077% | 10 | 550 | -65.370% |
| 2026-09-04 | 99.10 | 107.68 | 99.10 | 107.68 | +8.834% | 94 | 479 | -63.958% |
| 2026-09-03 | 110.13 | 111.98 | 98.73 | 98.94 | -17.550% | 25 | 483 | -60.774% |
| 2026-09-02 | 122.59 | 123.14 | 120.00 | 120.00 | -14.286% | 60 | 424 | -67.658% |
| 2026-09-01 | 135.12 | 141.07 | 124.01 | 140.00 | +15.283% | 87 | 446 | -72.279% |
| 2026-08-31 | 123.07 | 123.24 | 121.44 | 121.44 | +5.802% | 8 | 457 | -68.042% |
| 2026-08-28 | 111.01 | 118.58 | 104.41 | 114.78 | -0.148% | 41 | 451 | -66.187% |
| 2026-08-27 | 121.35 | 121.35 | 113.79 | 114.95 | -15.147% | 25 | 436 | -66.237% |
| 2026-08-26 | 133.68 | 135.47 | 133.68 | 135.47 | -0.827% | 50 | 445 | -71.352% |
| 2026-08-25 | 136.18 | 136.60 | 135.60 | 136.60 | -3.803% | 24 | 467 | -71.589% |
| 2026-08-24 | 143.04 | 143.04 | 141.07 | 142.00 | +2.542% | 3 | 467 | -72.669% |
| 2026-08-21 | 143.07 | 143.07 | 137.17 | 138.48 | -7.110% | 23 | 456 | -71.974% |
| 2026-08-20 | 141.48 | 150.50 | 141.48 | 149.08 | +11.229% | 55 | 453 | -73.967% |
| 2026-08-19 | 135.80 | 136.43 | 128.87 | 134.03 | -6.141% | 21 | 442 | -71.044% |
| 2026-08-18 | 143.70 | 144.34 | 142.61 | 142.80 | +7.563% | 34 | 431 | -72.822% |
| 2026-08-17 | 123.90 | 132.76 | 123.90 | 132.76 | +6.293% | 36 | 411 | -70.767% |
| 2026-08-14 | 121.41 | 126.30 | 121.41 | 124.90 | +0.547% | 7 | 403 | -68.927% |
| 2026-08-13 | 125.52 | 127.03 | 122.60 | 124.22 | -6.735% | 77 | 347 | -68.757% |
| 2026-08-12 | 136.26 | 137.61 | 132.20 | 133.19 | -7.954% | 57 | 341 | -70.861% |
| 2026-08-11 | 137.92 | 144.81 | 137.92 | 144.70 | +3.869% | 33 | 340 | -73.179% |
| 2026-08-10 | 136.79 | 140.49 | 134.25 | 139.31 | -0.528% | 136 | 385 | -72.141% |
| 2026-08-07 | 147.45 | 147.45 | 139.90 | 140.05 | -6.007% | 44 | 357 | -72.288% |
| 2026-08-06 | 145.83 | 153.16 | 145.51 | 149.00 | +2.160% | 64 | 312 | -73.953% |
| 2026-08-05 | 142.50 | 149.76 | 142.50 | 145.85 | -4.361% | 102 | 251 | -73.390% |
| 2026-08-04 | 170.10 | 170.10 | 147.50 | 152.50 | -15.620% | 36 | 220 | -74.551% |
| 2026-08-03 | 198.15 | 198.30 | 179.45 | 180.73 | -16.607% | 39 | 216 | -78.526% |
| 2026-07-31 | 249.20 | 250.80 | 216.72 | 216.72 | -21.987% | 24 | 205 | -82.092% |
| 2026-07-30 | 264.40 | 277.80 | 264.40 | 277.80 | +6.437% | 4 | 204 | -86.030% |
| 2026-07-29 | 256.50 | 261.00 | 256.50 | 261.00 | +5.327% | 9 | 204 | -85.130% |
| 2026-07-28 | 242.80 | 247.80 | 242.80 | 247.80 | -2.094% | 2 | 203 | -84.338% |
| 2026-07-27 | 253.00 | 253.20 | 253.00 | 253.10 | -12.422% | 6 | 200 | -84.666% |
| 2026-07-23 | 291.04 | 291.70 | 289.00 | 289.00 | +29.058% | 6 | 196 | -86.571% |
| 2026-07-22 | 223.93 | 223.93 | 223.93 | 223.93 | -2.461% | 1 | 195 | -82.669% |
| 2026-07-21 | 246.57 | 246.57 | 229.58 | 229.58 | -7.788% | 18 | 178 | -83.095% |
| 2026-07-17 | 250.30 | 254.45 | 248.97 | 248.97 | +16.070% | 3 | 178 | -84.412% |
| 2026-07-16 | 214.50 | 214.50 | 214.50 | 214.50 | -3.378% | 4 | 174 | -81.907% |
| 2026-07-14 | 225.59 | 225.59 | 222.00 | 222.00 | +2.992% | 4 | 172 | -82.518% |
| 2026-07-10 | 217.30 | 217.30 | 215.30 | 215.55 | -14.124% | 4 | 170 | -81.995% |
| 2026-06-30 | 266.53 | 266.53 | 250.00 | 251.00 | -9.550% | 5 | 170 | -84.538% |
| 2026-06-29 | 302.22 | 302.22 | 277.50 | 277.50 | -15.630% | 12 | 169 | -86.014% |
| 2026-06-24 | 317.05 | 328.91 | 311.75 | 328.91 | +2.752% | 9 | 167 | -88.200% |
| 2026-06-23 | 322.30 | 322.40 | 320.10 | 320.10 | +17.901% | 125 | 42 | -87.876% |
| 2026-06-22 | 271.50 | 271.50 | 271.50 | 271.50 | +1.571% | 4 | 42 | -85.705% |
| 2026-06-18 | 267.30 | 267.30 | 267.30 | 267.30 | +1.515% | 2 | 40 | -85.481% |
| 2026-06-17 | 263.26 | 263.31 | 263.26 | 263.31 | 0.000% | 40 | 0 | -85.261% |