SPXW261120P07600000
SPX Weekly Nov 20 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
56.50USD-14.640%(-9.69)112Vol3,529OI
SPXW261120P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 63.91 | 66.93 | 47.29 | 56.50 | -14.640% | 112 | 3,549 | 0.000% |
| 2026-10-27 | 74.02 | 81.71 | 64.00 | 66.19 | -21.305% | 401 | 3,455 | -14.640% |
| 2026-10-26 | 98.55 | 98.55 | 75.05 | 84.11 | -22.672% | 258 | 3,416 | -32.826% |
| 2026-10-23 | 114.70 | 122.95 | 100.30 | 108.77 | +16.394% | 665 | 3,168 | -48.056% |
| 2026-10-22 | 86.00 | 113.29 | 81.19 | 93.45 | +49.712% | 331 | 3,115 | -39.540% |
| 2026-10-21 | 68.43 | 76.20 | 60.00 | 62.42 | -15.649% | 1,128 | 2,330 | -9.484% |
| 2026-10-20 | 92.43 | 96.35 | 69.48 | 74.00 | -13.903% | 295 | 2,239 | -23.649% |
| 2026-10-19 | 83.26 | 88.63 | 74.35 | 85.95 | -19.598% | 468 | 2,171 | -34.264% |
| 2026-10-16 | 67.35 | 123.10 | 66.40 | 106.90 | +48.886% | 753 | 1,936 | -47.147% |
| 2026-10-15 | 95.12 | 100.53 | 71.14 | 71.80 | -16.151% | 54 | 1,928 | -21.309% |
| 2026-10-14 | 65.52 | 93.62 | 62.62 | 85.63 | +44.158% | 471 | 1,913 | -34.018% |
| 2026-10-13 | 59.20 | 64.15 | 59.20 | 59.40 | -5.444% | 32 | 1,916 | -4.882% |
| 2026-10-12 | 60.88 | 62.82 | 59.27 | 62.82 | +0.048% | 125 | 1,912 | -10.060% |
| 2026-10-09 | 69.55 | 71.30 | 62.70 | 62.79 | -18.349% | 262 | 1,813 | -10.018% |
| 2026-10-08 | 77.02 | 90.50 | 74.90 | 76.90 | +10.967% | 98 | 1,776 | -26.528% |
| 2026-10-07 | 77.20 | 81.20 | 69.30 | 69.30 | +4.430% | 151 | 1,737 | -18.470% |
| 2026-10-06 | 71.48 | 71.48 | 63.59 | 66.36 | -14.978% | 1,269 | 629 | -14.858% |
| 2026-10-05 | 91.35 | 91.35 | 77.00 | 78.05 | -18.749% | 78 | 611 | -27.611% |
| 2026-10-02 | 99.31 | 105.50 | 91.10 | 96.06 | -19.080% | 130 | 592 | -41.183% |
| 2026-10-01 | 117.55 | 140.10 | 117.00 | 118.71 | -5.666% | 74 | 578 | -52.405% |
| 2026-09-30 | 110.36 | 125.98 | 101.95 | 125.84 | +7.162% | 47 | 582 | -55.102% |
| 2026-09-29 | 112.96 | 125.18 | 112.96 | 117.43 | +3.645% | 42 | 583 | -51.886% |
| 2026-09-28 | 110.88 | 122.29 | 105.55 | 113.30 | +15.377% | 87 | 535 | -50.132% |
| 2026-09-25 | 109.31 | 110.90 | 96.15 | 98.20 | -14.355% | 69 | 540 | -42.464% |
| 2026-09-24 | 120.80 | 128.38 | 112.95 | 114.66 | +2.011% | 120 | 584 | -50.724% |
| 2026-09-23 | 94.60 | 115.44 | 94.60 | 112.40 | +20.111% | 128 | 670 | -49.733% |
| 2026-09-22 | 92.81 | 95.62 | 91.40 | 93.58 | -5.120% | 141 | 628 | -39.624% |
| 2026-09-21 | 115.30 | 115.30 | 95.70 | 98.63 | -30.694% | 72 | 672 | -42.715% |
| 2026-09-18 | 138.78 | 151.50 | 137.64 | 142.31 | +1.686% | 110 | 635 | -60.298% |
| 2026-09-17 | 140.23 | 150.98 | 139.80 | 139.95 | -28.080% | 129 | 604 | -59.628% |
| 2026-09-16 | 162.23 | 206.59 | 156.89 | 194.59 | +12.156% | 69 | 667 | -70.965% |
| 2026-09-15 | 163.70 | 176.10 | 163.70 | 173.50 | +13.957% | 15 | 671 | -67.435% |
| 2026-09-14 | 171.15 | 171.15 | 148.51 | 152.25 | +5.891% | 32 | 581 | -62.890% |
| 2026-09-11 | 144.50 | 145.93 | 141.21 | 143.78 | -20.970% | 53 | 570 | -60.704% |
| 2026-09-10 | 180.80 | 185.00 | 170.83 | 181.93 | +15.073% | 91 | 516 | -68.944% |
| 2026-09-09 | 150.60 | 163.00 | 150.60 | 158.10 | +14.748% | 63 | 492 | -64.263% |
| 2026-09-08 | 132.90 | 138.11 | 132.40 | 137.78 | +6.947% | 109 | 390 | -58.993% |
| 2026-09-04 | 126.19 | 130.20 | 126.19 | 128.83 | +6.815% | 16 | 403 | -56.144% |
| 2026-09-03 | 137.55 | 137.55 | 120.60 | 120.61 | -18.748% | 16 | 417 | -53.155% |
| 2026-09-02 | 162.50 | 162.50 | 147.27 | 148.44 | -10.341% | 20 | 436 | -61.937% |
| 2026-09-01 | 162.15 | 165.56 | 150.75 | 165.56 | +17.502% | 281 | 652 | -65.873% |
| 2026-08-31 | 151.27 | 151.27 | 140.90 | 140.90 | +1.843% | 29 | 637 | -59.901% |
| 2026-08-28 | 135.30 | 145.63 | 126.90 | 138.35 | +0.567% | 101 | 679 | -59.162% |
| 2026-08-27 | 150.90 | 150.90 | 137.55 | 137.57 | -13.960% | 26 | 682 | -58.930% |
| 2026-08-26 | 162.39 | 162.39 | 157.43 | 159.89 | -2.583% | 5 | 676 | -64.663% |
| 2026-08-25 | 164.94 | 167.75 | 164.13 | 164.13 | -2.350% | 22 | 659 | -65.576% |
| 2026-08-24 | 169.10 | 174.30 | 164.75 | 168.08 | +1.743% | 55 | 614 | -66.385% |
| 2026-08-21 | 168.41 | 171.14 | 164.30 | 165.20 | -6.772% | 23 | 598 | -65.799% |
| 2026-08-20 | 169.01 | 177.20 | 164.81 | 177.20 | +11.216% | 90 | 591 | -68.115% |
| 2026-08-19 | 161.60 | 161.60 | 153.83 | 159.33 | -5.319% | 41 | 571 | -64.539% |
| 2026-08-18 | 171.91 | 172.06 | 167.34 | 168.28 | +8.470% | 81 | 541 | -66.425% |
| 2026-08-17 | 146.62 | 155.50 | 145.70 | 155.14 | +5.847% | 173 | 517 | -63.581% |
| 2026-08-14 | 144.21 | 151.00 | 143.16 | 146.57 | -0.163% | 56 | 456 | -61.452% |
| 2026-08-13 | 148.74 | 150.46 | 144.87 | 146.81 | -6.580% | 65 | 413 | -61.515% |
| 2026-08-12 | 161.62 | 161.62 | 155.94 | 157.15 | -6.653% | 49 | 405 | -64.047% |
| 2026-08-11 | 169.15 | 169.15 | 168.35 | 168.35 | +2.765% | 39 | 390 | -66.439% |
| 2026-08-10 | 160.17 | 165.34 | 158.78 | 163.82 | -1.462% | 35 | 388 | -65.511% |
| 2026-08-07 | 169.04 | 172.78 | 164.00 | 166.25 | -6.443% | 30 | 361 | -66.015% |
| 2026-08-06 | 175.95 | 179.24 | 170.15 | 177.70 | +2.824% | 211 | 229 | -68.205% |
| 2026-08-05 | 167.30 | 172.82 | 167.30 | 172.82 | -1.291% | 24 | 207 | -67.307% |
| 2026-08-04 | 197.85 | 197.85 | 171.46 | 175.08 | -16.838% | 59 | 182 | -67.729% |
| 2026-08-03 | 215.25 | 215.25 | 210.53 | 210.53 | -15.450% | 25 | 167 | -73.163% |
| 2026-07-31 | 249.00 | 249.00 | 249.00 | 249.00 | -18.119% | 1 | 166 | -77.309% |
| 2026-07-30 | 305.50 | 305.50 | 304.10 | 304.10 | -5.947% | 2 | 166 | -81.421% |
| 2026-07-27 | 301.60 | 323.33 | 301.60 | 323.33 | +1.453% | 9 | 157 | -82.526% |
| 2026-06-29 | 318.70 | 318.70 | 318.70 | 318.70 | -10.137% | 1 | 7 | -82.272% |
| 2026-06-25 | 349.06 | 365.55 | 349.06 | 354.65 | +14.035% | 4 | 8 | -84.069% |
| 2026-06-22 | 311.00 | 311.00 | 311.00 | 311.00 | 0.000% | 8 | 0 | -81.833% |