SPXW261120P07625000
SPX Weekly Nov 20 2026 7625.00 Put
optionOPRA
EODOct 28, 2026
56.20USD-20.227%(-14.25)21Vol418OI
SPXW261120P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 71.00 | 71.18 | 56.20 | 56.20 | -20.227% | 21 | 418 | 0.000% |
| 2026-10-27 | 81.43 | 86.60 | 70.45 | 70.45 | -21.214% | 62 | 404 | -20.227% |
| 2026-10-26 | 99.26 | 99.26 | 84.12 | 89.42 | -26.573% | 53 | 409 | -37.151% |
| 2026-10-23 | 123.49 | 128.51 | 108.40 | 121.78 | +16.202% | 162 | 324 | -53.851% |
| 2026-10-22 | 92.17 | 119.20 | 92.17 | 104.80 | +55.075% | 140 | 356 | -46.374% |
| 2026-10-21 | 76.90 | 77.52 | 65.70 | 67.58 | -14.994% | 36 | 358 | -16.839% |
| 2026-10-20 | 98.30 | 100.70 | 79.15 | 79.50 | -14.100% | 9 | 358 | -29.308% |
| 2026-10-19 | 91.36 | 93.84 | 88.10 | 92.55 | -24.387% | 64 | 320 | -39.276% |
| 2026-10-16 | 72.85 | 130.55 | 72.85 | 122.40 | +58.140% | 99 | 326 | -54.085% |
| 2026-10-15 | 101.80 | 104.41 | 77.40 | 77.40 | -22.172% | 46 | 303 | -27.390% |
| 2026-10-14 | 70.58 | 99.45 | 70.58 | 99.45 | +50.865% | 7 | 301 | -43.489% |
| 2026-10-12 | 66.03 | 67.60 | 65.92 | 65.92 | -2.845% | 8 | 299 | -14.745% |
| 2026-10-09 | 75.90 | 75.90 | 67.30 | 67.85 | -20.176% | 12 | 295 | -17.170% |
| 2026-10-08 | 82.11 | 87.53 | 80.80 | 85.00 | +13.712% | 7 | 290 | -33.882% |
| 2026-10-07 | 83.62 | 86.10 | 74.30 | 74.75 | +6.938% | 43 | 265 | -24.816% |
| 2026-10-06 | 75.55 | 75.55 | 69.00 | 69.90 | -15.763% | 25 | 264 | -19.599% |
| 2026-10-05 | 94.41 | 94.41 | 82.98 | 82.98 | -19.857% | 53 | 262 | -32.273% |
| 2026-10-02 | 105.09 | 110.00 | 99.20 | 103.54 | -18.337% | 149 | 295 | -45.721% |
| 2026-10-01 | 131.18 | 147.90 | 125.34 | 126.79 | -3.435% | 177 | 238 | -55.675% |
| 2026-09-30 | 115.81 | 131.30 | 112.65 | 131.30 | +4.897% | 16 | 227 | -57.197% |
| 2026-09-29 | 122.72 | 130.00 | 122.72 | 125.17 | +6.892% | 10 | 223 | -55.101% |
| 2026-09-28 | 117.10 | 117.10 | 117.10 | 117.10 | -1.762% | 10 | 223 | -52.007% |
| 2026-09-25 | 119.20 | 119.20 | 119.20 | 119.20 | -0.848% | 1 | 223 | -52.852% |
| 2026-09-23 | 102.40 | 120.22 | 102.40 | 120.22 | +21.865% | 14 | 232 | -53.252% |
| 2026-09-22 | 99.90 | 100.99 | 98.65 | 98.65 | -4.130% | 7 | 230 | -43.031% |
| 2026-09-21 | 122.45 | 122.46 | 102.80 | 102.90 | -28.062% | 84 | 295 | -45.384% |
| 2026-09-18 | 154.00 | 159.10 | 143.04 | 143.04 | -2.852% | 43 | 288 | -60.710% |
| 2026-09-17 | 155.30 | 158.80 | 147.24 | 147.24 | -32.235% | 60 | 268 | -61.831% |
| 2026-09-16 | 170.79 | 217.39 | 164.70 | 217.28 | +22.411% | 49 | 251 | -74.135% |
| 2026-09-15 | 174.68 | 177.50 | 174.68 | 177.50 | +12.577% | 3 | 252 | -68.338% |
| 2026-09-14 | 171.20 | 175.67 | 157.67 | 157.67 | +5.627% | 19 | 249 | -64.356% |
| 2026-09-11 | 151.95 | 151.95 | 149.27 | 149.27 | -22.255% | 29 | 228 | -62.350% |
| 2026-09-10 | 187.53 | 192.00 | 187.53 | 192.00 | +15.253% | 4 | 228 | -70.729% |
| 2026-09-09 | 172.20 | 172.20 | 165.50 | 166.59 | +18.241% | 4 | 227 | -66.264% |
| 2026-09-08 | 140.89 | 140.89 | 140.89 | 140.89 | +2.712% | 4 | 227 | -60.111% |
| 2026-09-04 | 137.75 | 137.75 | 137.17 | 137.17 | +4.718% | 8 | 232 | -59.029% |
| 2026-09-03 | 130.99 | 130.99 | 130.99 | 130.99 | -15.789% | 38 | 194 | -57.096% |
| 2026-09-02 | 155.98 | 155.98 | 155.55 | 155.55 | -11.825% | 2 | 192 | -63.870% |
| 2026-09-01 | 171.20 | 176.41 | 161.46 | 176.41 | +12.874% | 89 | 130 | -68.142% |
| 2026-08-31 | 156.51 | 158.70 | 156.29 | 156.29 | +5.111% | 13 | 117 | -64.041% |
| 2026-08-28 | 143.50 | 151.10 | 143.50 | 148.69 | +2.757% | 42 | 127 | -62.203% |
| 2026-08-27 | 153.25 | 154.14 | 144.70 | 144.70 | -16.580% | 6 | 127 | -61.161% |
| 2026-08-26 | 166.60 | 173.46 | 165.54 | 173.46 | +1.415% | 4 | 125 | -67.601% |
| 2026-08-25 | 168.80 | 171.04 | 168.80 | 171.04 | -3.856% | 19 | 113 | -67.142% |
| 2026-08-24 | 180.72 | 180.72 | 177.90 | 177.90 | +1.137% | 2 | 110 | -68.409% |
| 2026-08-21 | 175.90 | 175.90 | 175.90 | 175.90 | -5.098% | 3 | 105 | -68.050% |
| 2026-08-20 | 171.44 | 185.50 | 171.44 | 185.35 | +11.643% | 58 | 41 | -69.679% |
| 2026-08-19 | 166.02 | 166.02 | 166.02 | 166.02 | -5.288% | 3 | 41 | -66.149% |
| 2026-08-18 | 175.51 | 175.51 | 174.10 | 175.29 | +12.481% | 25 | 23 | -67.939% |
| 2026-08-13 | 155.84 | 155.84 | 155.84 | 155.84 | -8.016% | 4 | 20 | -63.937% |
| 2026-08-10 | 169.42 | 169.42 | 169.42 | 169.42 | -5.658% | 1 | 19 | -66.828% |
| 2026-08-05 | 176.36 | 179.58 | 176.36 | 179.58 | -2.756% | 12 | 28 | -68.705% |
| 2026-08-04 | 207.50 | 207.50 | 184.67 | 184.67 | -15.860% | 3 | 26 | -69.567% |
| 2026-08-03 | 225.20 | 225.20 | 219.48 | 219.48 | -31.352% | 9 | 17 | -74.394% |
| 2026-07-30 | 321.33 | 321.33 | 319.72 | 319.72 | +7.795% | 2 | 17 | -82.422% |
| 2026-07-29 | 296.60 | 296.60 | 296.60 | 296.60 | -4.230% | 7 | 11 | -81.052% |
| 2026-07-24 | 309.70 | 309.70 | 309.70 | 309.70 | +12.292% | 7 | 9 | -81.853% |
| 2026-07-21 | 275.80 | 275.80 | 275.80 | 275.80 | -6.366% | 1 | 8 | -79.623% |
| 2026-07-01 | 298.20 | 298.20 | 294.55 | 294.55 | -24.614% | 15 | 1 | -80.920% |
| 2026-06-25 | 389.18 | 390.72 | 389.18 | 390.72 | 0.000% | 2 | 0 | -85.616% |