SPXW261120P07525000
SPX Weekly Nov 20 2026 7525.00 Put
optionOPRA
EODOct 28, 2026
39.94USD-22.296%(-11.46)8Vol293OI
SPXW261120P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.20 | 49.20 | 39.94 | 39.94 | -22.296% | 8 | 294 | 0.000% |
| 2026-10-27 | 52.50 | 53.89 | 49.57 | 51.40 | -22.765% | 35 | 287 | -22.296% |
| 2026-10-26 | 64.20 | 68.30 | 62.16 | 66.55 | -26.691% | 23 | 283 | -39.985% |
| 2026-10-23 | 92.76 | 95.59 | 79.48 | 90.78 | +4.525% | 34 | 262 | -56.004% |
| 2026-10-22 | 82.50 | 90.42 | 71.15 | 86.85 | +80.937% | 40 | 282 | -54.013% |
| 2026-10-21 | 56.30 | 56.30 | 48.00 | 48.00 | -21.989% | 22 | 241 | -16.792% |
| 2026-10-20 | 72.80 | 72.80 | 57.20 | 61.53 | -12.225% | 21 | 219 | -35.089% |
| 2026-10-19 | 67.00 | 70.10 | 64.97 | 70.10 | -21.501% | 5 | 216 | -43.024% |
| 2026-10-16 | 54.60 | 103.10 | 54.30 | 89.30 | +57.774% | 34 | 229 | -55.274% |
| 2026-10-15 | 66.36 | 66.36 | 56.60 | 56.60 | -18.561% | 8 | 227 | -29.435% |
| 2026-10-14 | 55.20 | 75.48 | 55.20 | 69.50 | +38.667% | 42 | 196 | -42.532% |
| 2026-10-13 | 51.32 | 51.32 | 50.12 | 50.12 | -0.909% | 7 | 191 | -20.311% |
| 2026-10-12 | 48.85 | 51.10 | 47.55 | 50.58 | -0.824% | 48 | 197 | -21.036% |
| 2026-10-09 | 57.80 | 57.90 | 50.87 | 51.00 | -25.253% | 15 | 188 | -21.686% |
| 2026-10-08 | 62.51 | 68.23 | 62.51 | 68.23 | +20.997% | 6 | 182 | -41.463% |
| 2026-10-07 | 63.62 | 65.37 | 56.35 | 56.39 | +4.194% | 21 | 177 | -29.172% |
| 2026-10-06 | 57.80 | 57.80 | 51.89 | 54.12 | -14.027% | 19 | 174 | -26.201% |
| 2026-10-05 | 71.50 | 71.50 | 62.95 | 62.95 | -21.460% | 4 | 172 | -36.553% |
| 2026-10-02 | 79.00 | 86.70 | 75.60 | 80.15 | -27.597% | 42 | 152 | -50.168% |
| 2026-10-01 | 111.60 | 120.00 | 110.70 | 110.70 | +14.241% | 17 | 141 | -63.921% |
| 2026-09-29 | 94.50 | 96.90 | 94.50 | 96.90 | -1.122% | 4 | 141 | -58.782% |
| 2026-09-28 | 98.00 | 98.00 | 98.00 | 98.00 | +19.468% | 1 | 141 | -59.245% |
| 2026-09-25 | 94.25 | 94.25 | 81.50 | 82.03 | -10.691% | 10 | 141 | -51.310% |
| 2026-09-24 | 102.10 | 106.55 | 91.85 | 91.85 | -4.917% | 6 | 139 | -56.516% |
| 2026-09-23 | 87.12 | 97.37 | 87.02 | 96.60 | +24.340% | 32 | 114 | -58.654% |
| 2026-09-22 | 78.50 | 78.50 | 77.69 | 77.69 | -4.075% | 4 | 114 | -48.591% |
| 2026-09-21 | 95.07 | 95.07 | 80.99 | 80.99 | -31.631% | 18 | 112 | -50.685% |
| 2026-09-17 | 121.95 | 121.95 | 118.46 | 118.46 | -16.442% | 56 | 86 | -66.284% |
| 2026-09-15 | 141.77 | 141.77 | 141.77 | 141.77 | -1.081% | 1 | 85 | -71.828% |
| 2026-09-14 | 144.27 | 144.27 | 143.32 | 143.32 | -9.268% | 17 | 70 | -72.132% |
| 2026-09-10 | 160.10 | 160.10 | 157.96 | 157.96 | +20.488% | 2 | 69 | -74.715% |
| 2026-09-09 | 131.30 | 131.30 | 131.10 | 131.10 | +13.379% | 12 | 59 | -69.535% |
| 2026-09-08 | 115.63 | 115.63 | 115.63 | 115.63 | -17.818% | 20 | 38 | -65.459% |
| 2026-09-01 | 138.77 | 140.70 | 129.86 | 140.70 | +8.968% | 21 | 28 | -71.613% |
| 2026-08-31 | 129.12 | 129.12 | 129.12 | 129.12 | +13.303% | 1 | 27 | -69.068% |
| 2026-08-28 | 113.96 | 113.96 | 113.96 | 113.96 | -3.391% | 4 | 31 | -64.953% |
| 2026-08-27 | 118.20 | 118.20 | 117.96 | 117.96 | -17.907% | 2 | 30 | -66.141% |
| 2026-08-25 | 143.69 | 143.69 | 143.69 | 143.69 | -3.434% | 2 | 29 | -72.204% |
| 2026-08-18 | 148.80 | 148.80 | 148.80 | 148.80 | +12.489% | 5 | 31 | -73.159% |
| 2026-08-13 | 132.28 | 132.28 | 132.28 | 132.28 | -3.866% | 9 | 24 | -69.806% |
| 2026-08-12 | 140.23 | 140.23 | 137.60 | 137.60 | -5.656% | 6 | 23 | -70.974% |
| 2026-08-10 | 145.85 | 145.85 | 145.85 | 145.85 | -8.621% | 4 | 20 | -72.616% |
| 2026-08-06 | 159.61 | 159.61 | 159.61 | 159.61 | -16.831% | 1 | 20 | -74.977% |
| 2026-08-03 | 194.60 | 194.60 | 191.91 | 191.91 | -15.035% | 19 | 34 | -79.188% |
| 2026-07-31 | 225.42 | 227.29 | 225.32 | 225.87 | -17.928% | 13 | 27 | -82.317% |
| 2026-07-30 | 273.82 | 275.21 | 273.82 | 275.21 | -5.669% | 2 | 26 | -85.487% |
| 2026-07-29 | 296.81 | 296.81 | 291.75 | 291.75 | -0.556% | 16 | 11 | -86.310% |
| 2026-07-23 | 293.38 | 293.38 | 293.38 | 293.38 | +21.724% | 1 | 10 | -86.386% |
| 2026-07-20 | 241.02 | 241.02 | 241.02 | 241.02 | -0.265% | 1 | 9 | -83.429% |
| 2026-07-13 | 241.66 | 241.66 | 241.66 | 241.66 | +9.033% | 1 | 8 | -83.473% |
| 2026-07-10 | 221.64 | 221.64 | 221.64 | 221.64 | -20.276% | 3 | 5 | -81.980% |
| 2026-07-02 | 278.01 | 278.01 | 278.01 | 278.01 | -9.508% | 1 | 4 | -85.634% |
| 2026-06-29 | 312.17 | 312.17 | 307.22 | 307.22 | 0.000% | 4 | 0 | -87.000% |