SPXW261120P07580000
SPX Weekly Nov 20 2026 7580.00 Put
optionOPRA
EODOct 28, 2026
47.80USD-26.665%(-17.38)14Vol202OI
SPXW261120P07580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 60.82 | 60.82 | 47.80 | 47.80 | -26.665% | 14 | 204 | 0.000% |
| 2026-10-27 | 73.12 | 73.22 | 65.18 | 65.18 | -15.755% | 12 | 213 | -26.665% |
| 2026-10-26 | 87.28 | 87.28 | 71.60 | 77.37 | -26.103% | 22 | 205 | -38.219% |
| 2026-10-23 | 107.54 | 116.15 | 94.59 | 104.70 | -2.186% | 7 | 203 | -54.346% |
| 2026-10-22 | 77.37 | 107.04 | 77.37 | 107.04 | +88.650% | 35 | 190 | -55.344% |
| 2026-10-21 | 71.91 | 71.91 | 56.74 | 56.74 | -20.975% | 30 | 188 | -15.756% |
| 2026-10-20 | 87.13 | 87.13 | 69.00 | 71.80 | -11.576% | 96 | 98 | -33.426% |
| 2026-10-19 | 81.95 | 84.38 | 72.45 | 81.20 | -24.345% | 27 | 89 | -41.133% |
| 2026-10-16 | 63.10 | 113.72 | 63.10 | 107.33 | +38.508% | 19 | 83 | -55.464% |
| 2026-10-15 | 89.49 | 89.49 | 73.10 | 77.49 | +2.028% | 14 | 74 | -38.315% |
| 2026-10-14 | 61.64 | 75.95 | 61.64 | 75.95 | +30.431% | 3 | 73 | -37.064% |
| 2026-10-13 | 58.32 | 58.53 | 58.23 | 58.23 | +3.815% | 3 | 73 | -17.912% |
| 2026-10-12 | 59.22 | 59.22 | 56.09 | 56.09 | -5.763% | 4 | 71 | -14.780% |
| 2026-10-09 | 63.38 | 63.38 | 59.40 | 59.52 | -13.739% | 7 | 69 | -19.691% |
| 2026-10-08 | 72.87 | 72.87 | 69.00 | 69.00 | +4.072% | 2 | 68 | -30.725% |
| 2026-10-07 | 71.60 | 71.60 | 66.10 | 66.30 | +7.126% | 10 | 71 | -27.903% |
| 2026-10-06 | 66.70 | 66.70 | 60.10 | 61.89 | -15.681% | 34 | 55 | -22.766% |
| 2026-10-05 | 79.32 | 79.32 | 73.40 | 73.40 | -19.694% | 11 | 49 | -34.877% |
| 2026-10-02 | 91.40 | 91.40 | 91.40 | 91.40 | -19.258% | 4 | 49 | -47.702% |
| 2026-10-01 | 113.20 | 113.20 | 113.20 | 113.20 | +11.913% | 5 | 49 | -57.774% |
| 2026-09-30 | 101.15 | 101.15 | 101.15 | 101.15 | -14.396% | 1 | 48 | -52.743% |
| 2026-09-29 | 118.16 | 118.16 | 118.16 | 118.16 | +7.418% | 1 | 47 | -59.546% |
| 2026-09-28 | 106.40 | 110.00 | 106.40 | 110.00 | -5.870% | 2 | 47 | -56.545% |
| 2026-09-24 | 119.17 | 119.17 | 116.86 | 116.86 | +32.690% | 4 | 45 | -59.096% |
| 2026-09-22 | 89.90 | 89.90 | 88.07 | 88.07 | -19.987% | 6 | 49 | -45.725% |
| 2026-09-21 | 110.40 | 110.40 | 110.07 | 110.07 | -33.129% | 4 | 46 | -56.573% |
| 2026-09-16 | 164.60 | 164.60 | 164.60 | 164.60 | -1.537% | 8 | 38 | -70.960% |
| 2026-09-15 | 169.88 | 169.88 | 163.70 | 167.17 | +19.492% | 11 | 34 | -71.406% |
| 2026-09-11 | 139.90 | 139.90 | 139.90 | 139.90 | -20.139% | 6 | 26 | -65.833% |
| 2026-09-10 | 175.18 | 175.18 | 175.18 | 175.18 | +27.710% | 1 | 25 | -72.714% |
| 2026-09-08 | 132.95 | 137.17 | 130.84 | 137.17 | -9.727% | 5 | 26 | -65.153% |
| 2026-08-19 | 153.95 | 153.95 | 151.95 | 151.95 | +5.229% | 14 | 24 | -68.542% |
| 2026-08-17 | 144.40 | 144.40 | 144.40 | 144.40 | +2.122% | 1 | 24 | -66.898% |
| 2026-08-14 | 141.60 | 142.60 | 141.40 | 141.40 | -8.950% | 12 | 12 | -66.195% |
| 2026-08-12 | 155.30 | 155.30 | 155.30 | 155.30 | -3.958% | 11 | 1 | -69.221% |
| 2026-08-07 | 161.70 | 161.70 | 161.70 | 161.70 | -3.382% | 1 | 1 | -70.439% |
| 2026-08-06 | 167.36 | 167.36 | 167.36 | 167.36 | 0.000% | 1 | 0 | -71.439% |