SPXW261120P07640000
SPX Weekly Nov 20 2026 7640.00 Put
optionOPRA
EODOct 28, 2026
65.89USD-11.295%(-8.39)52Vol405OI
SPXW261120P07640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 71.36 | 73.90 | 65.89 | 65.89 | -11.295% | 52 | 403 | 0.000% |
| 2026-10-27 | 90.00 | 90.00 | 74.28 | 74.28 | -23.137% | 19 | 395 | -11.295% |
| 2026-10-26 | 110.09 | 110.09 | 88.60 | 96.64 | -23.816% | 56 | 400 | -31.819% |
| 2026-10-23 | 129.76 | 136.18 | 117.57 | 126.85 | +9.846% | 26 | 401 | -48.057% |
| 2026-10-22 | 95.10 | 124.00 | 95.10 | 115.48 | +63.801% | 30 | 391 | -42.943% |
| 2026-10-21 | 79.60 | 83.70 | 70.50 | 70.50 | -16.627% | 44 | 377 | -6.539% |
| 2026-10-20 | 90.25 | 90.25 | 79.42 | 84.56 | -13.316% | 18 | 381 | -22.079% |
| 2026-10-19 | 94.64 | 97.55 | 92.80 | 97.55 | -20.659% | 84 | 401 | -32.455% |
| 2026-10-16 | 88.60 | 137.87 | 88.60 | 122.95 | +51.790% | 89 | 329 | -46.409% |
| 2026-10-15 | 91.46 | 91.46 | 81.00 | 81.00 | -15.914% | 3 | 335 | -18.654% |
| 2026-10-14 | 98.86 | 101.92 | 96.33 | 96.33 | +43.348% | 5 | 332 | -31.600% |
| 2026-10-13 | 67.20 | 67.20 | 67.20 | 67.20 | -5.299% | 1 | 333 | -1.949% |
| 2026-10-12 | 70.20 | 70.96 | 69.57 | 70.96 | -5.914% | 7 | 331 | -7.145% |
| 2026-10-09 | 75.42 | 75.42 | 75.42 | 75.42 | -14.393% | 1 | 328 | -12.636% |
| 2026-10-08 | 88.10 | 88.10 | 88.10 | 88.10 | +12.186% | 11 | 317 | -25.210% |
| 2026-10-07 | 90.05 | 90.05 | 78.53 | 78.53 | +6.931% | 3 | 315 | -16.096% |
| 2026-10-06 | 75.98 | 77.03 | 72.11 | 73.44 | -15.683% | 13 | 310 | -10.281% |
| 2026-10-05 | 87.10 | 87.10 | 87.10 | 87.10 | -20.457% | 1 | 309 | -24.351% |
| 2026-10-02 | 106.83 | 109.50 | 105.47 | 109.50 | -14.299% | 11 | 309 | -39.826% |
| 2026-10-01 | 146.17 | 149.60 | 127.77 | 127.77 | -3.314% | 253 | 106 | -48.431% |
| 2026-09-30 | 121.70 | 132.15 | 118.65 | 132.15 | +0.114% | 24 | 105 | -50.140% |
| 2026-09-29 | 127.00 | 137.10 | 127.00 | 132.00 | 0.000% | 22 | 89 | -50.083% |
| 2026-09-28 | 123.97 | 132.00 | 123.97 | 132.00 | +9.453% | 2 | 88 | -50.083% |
| 2026-09-25 | 120.60 | 120.60 | 120.60 | 120.60 | -5.693% | 9 | 79 | -45.365% |
| 2026-09-23 | 117.05 | 127.95 | 117.05 | 127.88 | +25.619% | 42 | 65 | -48.475% |
| 2026-09-22 | 104.86 | 105.60 | 101.80 | 101.80 | -6.322% | 7 | 66 | -35.275% |
| 2026-09-21 | 119.60 | 119.60 | 108.67 | 108.67 | -24.770% | 44 | 89 | -39.367% |
| 2026-09-18 | 162.30 | 162.30 | 144.45 | 144.45 | -9.888% | 4 | 88 | -54.386% |
| 2026-09-17 | 161.50 | 161.50 | 158.80 | 160.30 | -15.176% | 10 | 97 | -58.896% |
| 2026-09-15 | 188.98 | 188.98 | 188.98 | 188.98 | +13.094% | 30 | 115 | -65.134% |
| 2026-09-14 | 182.07 | 182.07 | 164.90 | 167.10 | +6.876% | 32 | 84 | -60.569% |
| 2026-09-11 | 155.39 | 156.52 | 153.21 | 156.35 | -19.073% | 44 | 60 | -57.857% |
| 2026-09-10 | 193.20 | 193.20 | 193.20 | 193.20 | +13.314% | 1 | 59 | -65.895% |
| 2026-09-09 | 163.70 | 170.50 | 163.70 | 170.50 | +12.817% | 17 | 57 | -61.355% |
| 2026-09-08 | 151.13 | 151.13 | 151.13 | 151.13 | -11.723% | 10 | 47 | -56.402% |
| 2026-09-01 | 171.20 | 171.20 | 171.20 | 171.20 | +11.676% | 8 | 46 | -61.513% |
| 2026-08-27 | 158.30 | 158.30 | 146.90 | 153.30 | -17.225% | 38 | 17 | -57.019% |
| 2026-08-24 | 185.20 | 185.20 | 185.20 | 185.20 | +2.946% | 1 | 17 | -64.422% |
| 2026-08-21 | 179.90 | 179.90 | 179.90 | 179.90 | -5.653% | 2 | 15 | -63.374% |
| 2026-08-20 | 183.94 | 190.68 | 183.94 | 190.68 | +5.523% | 12 | 4 | -65.445% |
| 2026-08-18 | 180.70 | 180.70 | 180.70 | 180.70 | +15.390% | 1 | 3 | -63.536% |
| 2026-08-14 | 156.60 | 156.60 | 156.60 | 156.60 | -11.640% | 3 | 1 | -57.925% |
| 2026-08-11 | 177.25 | 177.25 | 177.23 | 177.23 | 0.000% | 2 | 0 | -62.822% |