SPXW261120P07620000
SPX Weekly Nov 20 2026 7620.00 Put
optionOPRA
EODOct 28, 2026
69.80USD-2.268%(-1.62)47Vol224OI
SPXW261120P07620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.25 | 69.80 | 54.88 | 69.80 | -2.268% | 47 | 225 | 0.000% |
| 2026-10-27 | 75.79 | 75.79 | 71.42 | 71.42 | -19.816% | 50 | 222 | -2.268% |
| 2026-10-26 | 99.67 | 99.67 | 82.22 | 89.07 | -26.230% | 89 | 210 | -21.635% |
| 2026-10-23 | 121.49 | 123.56 | 110.47 | 120.74 | +5.634% | 58 | 209 | -42.190% |
| 2026-10-22 | 94.00 | 116.90 | 94.00 | 114.30 | +61.145% | 20 | 197 | -38.933% |
| 2026-10-21 | 76.70 | 77.60 | 67.74 | 70.93 | -12.194% | 23 | 186 | -1.593% |
| 2026-10-20 | 84.07 | 87.10 | 80.17 | 80.78 | -7.000% | 5 | 188 | -13.592% |
| 2026-10-19 | 78.28 | 86.86 | 78.28 | 86.86 | -24.797% | 6 | 193 | -19.641% |
| 2026-10-16 | 96.00 | 130.00 | 96.00 | 115.50 | +36.606% | 73 | 167 | -39.567% |
| 2026-10-15 | 82.30 | 84.55 | 82.30 | 84.55 | -9.281% | 4 | 166 | -17.445% |
| 2026-10-14 | 66.60 | 93.20 | 66.60 | 93.20 | +39.563% | 31 | 140 | -25.107% |
| 2026-10-12 | 65.57 | 66.78 | 65.57 | 66.78 | +1.212% | 5 | 139 | +4.522% |
| 2026-10-09 | 65.98 | 65.98 | 65.98 | 65.98 | -15.648% | 1 | 139 | +5.790% |
| 2026-10-08 | 78.22 | 78.22 | 78.22 | 78.22 | +0.218% | 1 | 138 | -10.765% |
| 2026-10-07 | 85.58 | 85.58 | 78.05 | 78.05 | +11.580% | 2 | 139 | -10.570% |
| 2026-10-06 | 68.55 | 69.95 | 68.55 | 69.95 | -14.518% | 20 | 119 | -0.214% |
| 2026-10-05 | 96.40 | 96.40 | 81.40 | 81.83 | -19.775% | 4 | 120 | -14.701% |
| 2026-10-02 | 101.97 | 102.00 | 101.45 | 102.00 | -18.809% | 6 | 121 | -31.569% |
| 2026-10-01 | 135.60 | 135.60 | 123.40 | 125.63 | +16.389% | 16 | 117 | -44.440% |
| 2026-09-30 | 107.94 | 107.94 | 107.94 | 107.94 | -16.065% | 1 | 116 | -35.334% |
| 2026-09-29 | 128.60 | 128.60 | 128.60 | 128.60 | +4.383% | 2 | 114 | -45.723% |
| 2026-09-28 | 123.00 | 123.20 | 123.00 | 123.20 | +18.621% | 2 | 114 | -43.344% |
| 2026-09-25 | 107.50 | 107.50 | 103.86 | 103.86 | -14.680% | 2 | 115 | -32.794% |
| 2026-09-23 | 113.70 | 121.73 | 108.32 | 121.73 | +27.413% | 50 | 77 | -42.660% |
| 2026-09-22 | 99.20 | 99.20 | 95.54 | 95.54 | -8.792% | 3 | 77 | -26.942% |
| 2026-09-21 | 108.03 | 108.03 | 104.75 | 104.75 | -31.679% | 2 | 76 | -33.365% |
| 2026-09-18 | 153.85 | 157.69 | 150.95 | 153.32 | +3.840% | 13 | 67 | -54.474% |
| 2026-09-17 | 154.28 | 154.28 | 147.65 | 147.65 | -27.438% | 2 | 66 | -52.726% |
| 2026-09-16 | 203.48 | 203.48 | 203.48 | 203.48 | +35.581% | 1 | 67 | -65.697% |
| 2026-09-11 | 150.45 | 150.45 | 150.08 | 150.08 | +0.657% | 5 | 66 | -53.491% |
| 2026-09-08 | 149.10 | 149.10 | 149.10 | 149.10 | -3.508% | 1 | 67 | -53.186% |
| 2026-09-02 | 154.52 | 154.52 | 154.52 | 154.52 | -12.359% | 2 | 68 | -54.828% |
| 2026-09-01 | 164.82 | 176.31 | 160.50 | 176.31 | +18.968% | 14 | 57 | -60.411% |
| 2026-08-28 | 148.20 | 148.20 | 148.20 | 148.20 | -11.364% | 1 | 57 | -52.901% |
| 2026-08-25 | 172.52 | 172.52 | 167.20 | 167.20 | -8.972% | 10 | 56 | -58.254% |
| 2026-08-20 | 169.86 | 183.68 | 169.86 | 183.68 | +11.341% | 44 | 47 | -61.999% |
| 2026-08-19 | 164.96 | 164.97 | 164.96 | 164.97 | -6.373% | 35 | 12 | -57.689% |
| 2026-08-18 | 176.20 | 176.20 | 176.20 | 176.20 | +9.625% | 9 | 3 | -60.386% |
| 2026-08-17 | 160.73 | 160.73 | 160.73 | 160.73 | -5.319% | 1 | 2 | -56.573% |
| 2026-08-07 | 169.76 | 169.76 | 169.76 | 169.76 | 0.000% | 1 | 0 | -58.883% |