SPXW261120P07550000
SPX Weekly Nov 20 2026 7550.00 Put
optionOPRA
EODOct 28, 2026
48.68USD-14.567%(-8.30)68Vol1,209OI
SPXW261120P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.53 | 54.88 | 38.18 | 48.68 | -14.567% | 68 | 1,228 | 0.000% |
| 2026-10-27 | 66.04 | 67.90 | 53.95 | 56.98 | -20.363% | 129 | 1,264 | -14.567% |
| 2026-10-26 | 76.00 | 76.00 | 63.50 | 71.55 | -26.008% | 136 | 1,271 | -31.964% |
| 2026-10-23 | 102.13 | 105.36 | 84.29 | 96.70 | +21.102% | 307 | 1,117 | -49.659% |
| 2026-10-22 | 72.62 | 96.08 | 69.57 | 79.85 | +54.389% | 205 | 1,082 | -39.036% |
| 2026-10-21 | 65.00 | 65.00 | 51.23 | 51.72 | -20.062% | 499 | 1,236 | -5.878% |
| 2026-10-20 | 79.13 | 79.13 | 60.50 | 64.70 | -15.292% | 100 | 1,219 | -24.760% |
| 2026-10-19 | 75.44 | 76.38 | 64.80 | 76.38 | -18.986% | 378 | 1,175 | -36.266% |
| 2026-10-16 | 61.20 | 108.30 | 57.00 | 94.28 | +52.065% | 143 | 1,162 | -48.367% |
| 2026-10-15 | 80.33 | 84.73 | 60.35 | 62.00 | -17.289% | 484 | 832 | -21.484% |
| 2026-10-14 | 58.28 | 83.02 | 55.52 | 74.96 | +44.710% | 378 | 871 | -35.059% |
| 2026-10-13 | 53.32 | 55.75 | 51.79 | 51.80 | -2.686% | 40 | 856 | -6.023% |
| 2026-10-12 | 53.28 | 54.80 | 50.95 | 53.23 | -3.289% | 57 | 831 | -8.548% |
| 2026-10-09 | 61.60 | 61.60 | 54.40 | 55.04 | -18.241% | 572 | 680 | -11.555% |
| 2026-10-08 | 62.99 | 77.82 | 62.69 | 67.32 | +11.475% | 84 | 664 | -27.689% |
| 2026-10-07 | 66.45 | 70.01 | 60.39 | 60.39 | +6.227% | 118 | 620 | -19.391% |
| 2026-10-06 | 62.41 | 62.41 | 55.38 | 56.85 | -17.930% | 114 | 482 | -14.371% |
| 2026-10-05 | 77.30 | 77.30 | 69.10 | 69.27 | -20.012% | 248 | 450 | -29.724% |
| 2026-10-02 | 84.80 | 89.15 | 80.55 | 86.60 | -17.720% | 29 | 440 | -43.788% |
| 2026-10-01 | 106.90 | 125.85 | 101.67 | 105.25 | -0.567% | 179 | 351 | -53.748% |
| 2026-09-30 | 90.65 | 105.85 | 90.65 | 105.85 | +2.261% | 10 | 349 | -54.010% |
| 2026-09-29 | 101.66 | 108.10 | 101.66 | 103.51 | +1.770% | 39 | 340 | -52.971% |
| 2026-09-28 | 109.42 | 109.42 | 93.95 | 101.71 | +14.797% | 59 | 340 | -52.138% |
| 2026-09-25 | 100.70 | 100.70 | 88.17 | 88.60 | -12.121% | 58 | 315 | -45.056% |
| 2026-09-24 | 112.00 | 115.60 | 100.17 | 100.82 | -0.425% | 36 | 314 | -51.716% |
| 2026-09-23 | 89.40 | 102.80 | 89.40 | 101.25 | +25.698% | 12 | 310 | -51.921% |
| 2026-09-22 | 83.61 | 85.18 | 80.55 | 80.55 | -7.008% | 31 | 302 | -39.565% |
| 2026-09-21 | 102.94 | 102.94 | 85.40 | 86.62 | -26.847% | 50 | 288 | -43.801% |
| 2026-09-18 | 124.20 | 129.80 | 118.41 | 118.41 | -4.792% | 35 | 254 | -58.889% |
| 2026-09-17 | 127.54 | 131.45 | 124.37 | 124.37 | -24.820% | 55 | 214 | -60.859% |
| 2026-09-16 | 145.76 | 188.55 | 144.22 | 165.43 | +6.640% | 12 | 206 | -70.574% |
| 2026-09-15 | 149.44 | 158.27 | 149.44 | 155.13 | +9.416% | 47 | 180 | -68.620% |
| 2026-09-14 | 141.78 | 141.78 | 141.78 | 141.78 | +9.483% | 2 | 180 | -65.665% |
| 2026-09-11 | 130.85 | 130.85 | 128.25 | 129.50 | -20.062% | 37 | 151 | -62.409% |
| 2026-09-10 | 162.00 | 162.00 | 162.00 | 162.00 | +13.788% | 2 | 150 | -69.951% |
| 2026-09-09 | 137.15 | 147.28 | 136.90 | 142.37 | +9.154% | 24 | 138 | -65.807% |
| 2026-09-08 | 121.83 | 130.43 | 121.83 | 130.43 | +10.844% | 118 | 205 | -62.677% |
| 2026-09-04 | 109.55 | 117.67 | 109.55 | 117.67 | +7.520% | 22 | 189 | -58.630% |
| 2026-09-03 | 124.36 | 124.36 | 109.40 | 109.44 | -18.499% | 33 | 199 | -55.519% |
| 2026-09-02 | 133.71 | 134.28 | 133.28 | 134.28 | -10.896% | 95 | 121 | -63.747% |
| 2026-09-01 | 148.11 | 152.91 | 137.15 | 150.70 | +16.191% | 82 | 153 | -67.697% |
| 2026-08-31 | 135.36 | 135.36 | 129.70 | 129.70 | +2.692% | 14 | 152 | -62.467% |
| 2026-08-28 | 115.10 | 130.00 | 115.10 | 126.30 | +1.169% | 23 | 164 | -61.457% |
| 2026-08-27 | 125.00 | 125.00 | 124.84 | 124.84 | -11.373% | 2 | 161 | -61.006% |
| 2026-08-26 | 147.70 | 147.70 | 140.83 | 140.86 | -5.209% | 11 | 166 | -65.441% |
| 2026-08-25 | 147.10 | 150.90 | 146.50 | 148.60 | -1.849% | 21 | 145 | -67.241% |
| 2026-08-24 | 158.58 | 159.47 | 151.40 | 151.40 | +0.538% | 15 | 153 | -67.847% |
| 2026-08-21 | 152.27 | 152.27 | 150.59 | 150.59 | -7.186% | 16 | 137 | -67.674% |
| 2026-08-20 | 153.98 | 162.25 | 153.98 | 162.25 | +11.145% | 15 | 137 | -69.997% |
| 2026-08-19 | 143.79 | 145.98 | 142.69 | 145.98 | -5.023% | 35 | 117 | -66.653% |
| 2026-08-18 | 155.19 | 155.70 | 153.70 | 153.70 | +7.739% | 11 | 119 | -68.328% |
| 2026-08-17 | 134.30 | 142.66 | 134.30 | 142.66 | +4.666% | 35 | 99 | -65.877% |
| 2026-08-14 | 137.03 | 137.03 | 135.48 | 136.30 | +1.255% | 17 | 100 | -64.285% |
| 2026-08-13 | 133.95 | 137.50 | 133.54 | 134.61 | -6.618% | 31 | 73 | -63.836% |
| 2026-08-12 | 149.23 | 149.43 | 144.15 | 144.15 | -7.950% | 16 | 65 | -66.230% |
| 2026-08-11 | 149.80 | 156.94 | 149.80 | 156.60 | +4.414% | 8 | 67 | -68.914% |
| 2026-08-10 | 150.20 | 151.20 | 147.41 | 149.98 | -1.717% | 13 | 57 | -67.542% |
| 2026-08-07 | 152.60 | 152.60 | 152.60 | 152.60 | -6.237% | 2 | 59 | -68.100% |
| 2026-08-06 | 160.52 | 162.75 | 160.52 | 162.75 | +1.687% | 2 | 58 | -70.089% |
| 2026-08-05 | 159.26 | 160.05 | 159.25 | 160.05 | -1.514% | 4 | 58 | -69.585% |
| 2026-08-04 | 183.15 | 183.71 | 158.85 | 162.51 | -16.619% | 39 | 45 | -70.045% |
| 2026-08-03 | 200.65 | 200.65 | 194.90 | 194.90 | -31.494% | 22 | 26 | -75.023% |
| 2026-07-30 | 287.20 | 287.20 | 284.50 | 284.50 | -4.725% | 2 | 24 | -82.889% |
| 2026-07-23 | 298.75 | 312.39 | 298.61 | 298.61 | +32.521% | 11 | 22 | -83.698% |
| 2026-07-15 | 225.33 | 225.33 | 225.33 | 225.33 | -5.474% | 3 | 23 | -78.396% |
| 2026-07-14 | 238.30 | 238.38 | 238.30 | 238.38 | -7.783% | 3 | 20 | -79.579% |
| 2026-07-13 | 240.40 | 258.50 | 240.40 | 258.50 | +4.868% | 10 | 10 | -81.168% |
| 2026-07-09 | 250.20 | 250.20 | 246.50 | 246.50 | +0.489% | 7 | 6 | -80.252% |
| 2026-07-06 | 245.00 | 245.30 | 245.00 | 245.30 | -17.646% | 2 | 5 | -80.155% |
| 2026-06-29 | 297.53 | 297.86 | 297.35 | 297.86 | +2.888% | 4 | 5 | -83.657% |
| 2026-06-22 | 289.50 | 289.50 | 289.50 | 289.50 | 0.000% | 5 | 0 | -83.185% |