SPXW261120P07630000
SPX Weekly Nov 20 2026 7630.00 Put
optionOPRA
EODOct 28, 2026
57.00USD-25.000%(-19.00)73Vol302OI
SPXW261120P07630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.40 | 72.46 | 57.00 | 57.00 | -25.000% | 73 | 334 | 0.000% |
| 2026-10-27 | 87.70 | 88.20 | 71.75 | 76.00 | -15.957% | 39 | 299 | -25.000% |
| 2026-10-26 | 100.96 | 106.22 | 84.80 | 90.43 | -25.913% | 73 | 270 | -36.968% |
| 2026-10-23 | 125.10 | 131.72 | 107.70 | 122.06 | +3.916% | 47 | 264 | -53.302% |
| 2026-10-22 | 112.15 | 118.92 | 108.85 | 117.46 | +70.232% | 42 | 261 | -51.473% |
| 2026-10-21 | 83.80 | 83.80 | 66.65 | 69.00 | -15.699% | 21 | 266 | -17.391% |
| 2026-10-20 | 83.20 | 83.20 | 81.85 | 81.85 | -31.820% | 11 | 255 | -30.360% |
| 2026-10-16 | 119.90 | 131.10 | 109.21 | 120.05 | +46.224% | 35 | 245 | -52.520% |
| 2026-10-15 | 105.05 | 105.05 | 81.67 | 82.10 | -9.382% | 4 | 243 | -30.572% |
| 2026-10-14 | 79.87 | 101.20 | 79.87 | 90.60 | +39.277% | 9 | 244 | -37.086% |
| 2026-10-12 | 66.95 | 68.30 | 65.05 | 65.05 | -5.036% | 39 | 205 | -12.375% |
| 2026-10-09 | 69.80 | 69.80 | 68.50 | 68.50 | -27.182% | 6 | 217 | -16.788% |
| 2026-10-08 | 81.39 | 94.07 | 81.39 | 94.07 | +24.844% | 4 | 206 | -39.407% |
| 2026-10-07 | 85.02 | 87.58 | 75.35 | 75.35 | +5.385% | 27 | 202 | -24.353% |
| 2026-10-06 | 76.77 | 76.77 | 70.80 | 71.50 | -18.842% | 16 | 201 | -20.280% |
| 2026-10-05 | 88.38 | 88.60 | 83.00 | 88.10 | -16.965% | 65 | 223 | -35.301% |
| 2026-10-02 | 105.11 | 107.98 | 103.10 | 106.10 | -15.827% | 11 | 230 | -46.277% |
| 2026-10-01 | 149.47 | 152.70 | 125.79 | 126.05 | +0.143% | 69 | 193 | -54.780% |
| 2026-09-30 | 111.00 | 126.26 | 110.30 | 125.87 | -5.574% | 37 | 193 | -54.715% |
| 2026-09-29 | 128.25 | 133.30 | 128.25 | 133.30 | +6.922% | 15 | 200 | -57.239% |
| 2026-09-28 | 130.41 | 130.41 | 110.17 | 124.67 | -5.367% | 10 | 198 | -54.279% |
| 2026-09-24 | 131.74 | 131.74 | 131.74 | 131.74 | +15.420% | 5 | 193 | -56.733% |
| 2026-09-23 | 114.14 | 114.14 | 114.14 | 114.14 | +13.912% | 1 | 193 | -50.061% |
| 2026-09-22 | 100.20 | 100.20 | 100.20 | 100.20 | -4.571% | 1 | 192 | -43.114% |
| 2026-09-21 | 123.75 | 123.75 | 104.60 | 105.00 | -27.356% | 26 | 193 | -45.714% |
| 2026-09-18 | 154.20 | 156.70 | 143.92 | 144.54 | -3.640% | 62 | 151 | -60.565% |
| 2026-09-17 | 155.00 | 155.00 | 150.00 | 150.00 | -6.571% | 23 | 132 | -62.000% |
| 2026-09-14 | 164.75 | 164.75 | 158.40 | 160.55 | +4.118% | 4 | 131 | -64.497% |
| 2026-09-11 | 153.40 | 154.20 | 153.40 | 154.20 | -19.979% | 25 | 108 | -63.035% |
| 2026-09-10 | 193.68 | 193.68 | 192.70 | 192.70 | +32.167% | 38 | 107 | -70.420% |
| 2026-09-08 | 145.80 | 145.80 | 145.80 | 145.80 | -6.956% | 5 | 108 | -60.905% |
| 2026-09-02 | 160.30 | 160.30 | 156.70 | 156.70 | -6.504% | 3 | 105 | -63.625% |
| 2026-09-01 | 173.10 | 173.10 | 167.60 | 167.60 | -10.365% | 4 | 104 | -65.990% |
| 2026-08-20 | 186.98 | 186.98 | 186.98 | 186.98 | +12.774% | 35 | 69 | -69.515% |
| 2026-08-19 | 169.30 | 169.40 | 160.60 | 165.80 | -6.190% | 37 | 36 | -65.621% |
| 2026-08-18 | 176.74 | 176.74 | 176.74 | 176.74 | +12.145% | 1 | 37 | -67.749% |
| 2026-08-17 | 155.50 | 157.60 | 155.50 | 157.60 | -4.675% | 3 | 35 | -63.832% |
| 2026-08-12 | 168.80 | 168.80 | 165.33 | 165.33 | -4.362% | 25 | 34 | -65.523% |
| 2026-08-11 | 170.20 | 172.87 | 170.20 | 172.87 | -2.333% | 12 | 35 | -67.027% |
| 2026-08-07 | 177.00 | 177.00 | 177.00 | 177.00 | -0.985% | 1 | 34 | -67.797% |
| 2026-08-06 | 179.43 | 179.43 | 178.76 | 178.76 | -1.281% | 33 | 1 | -68.114% |
| 2026-08-05 | 181.08 | 181.08 | 181.08 | 181.08 | 0.000% | 1 | 0 | -68.522% |