SPXW261120P07650000
SPX Weekly Nov 20 2026 7650.00 Put
optionOPRA
EODOct 28, 2026
56.96USD-27.917%(-22.06)196Vol759OI
SPXW261120P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.00 | 77.83 | 56.96 | 56.96 | -27.917% | 196 | 856 | 0.000% |
| 2026-10-27 | 88.37 | 94.58 | 76.22 | 79.02 | -20.702% | 118 | 842 | -27.917% |
| 2026-10-26 | 113.00 | 113.58 | 90.60 | 99.65 | -22.057% | 262 | 793 | -42.840% |
| 2026-10-23 | 136.36 | 139.86 | 117.03 | 127.85 | +12.465% | 91 | 765 | -55.448% |
| 2026-10-22 | 99.76 | 130.21 | 95.73 | 113.68 | +53.996% | 345 | 742 | -49.894% |
| 2026-10-21 | 81.14 | 85.94 | 71.51 | 73.82 | -15.489% | 62 | 738 | -22.839% |
| 2026-10-20 | 106.38 | 109.45 | 81.17 | 87.35 | -12.850% | 199 | 684 | -34.791% |
| 2026-10-19 | 100.23 | 103.95 | 87.70 | 100.23 | -20.515% | 183 | 667 | -43.171% |
| 2026-10-16 | 78.95 | 138.87 | 78.95 | 126.10 | +51.018% | 314 | 607 | -54.830% |
| 2026-10-15 | 111.25 | 118.27 | 83.50 | 83.50 | -15.289% | 17 | 602 | -31.784% |
| 2026-10-14 | 74.38 | 109.00 | 74.38 | 98.57 | +42.628% | 50 | 602 | -42.214% |
| 2026-10-13 | 70.26 | 75.15 | 69.11 | 69.11 | -2.881% | 55 | 609 | -17.581% |
| 2026-10-12 | 71.60 | 71.90 | 68.20 | 71.16 | -1.916% | 26 | 614 | -19.955% |
| 2026-10-09 | 81.70 | 82.27 | 72.55 | 72.55 | -20.537% | 32 | 616 | -21.489% |
| 2026-10-08 | 88.19 | 103.90 | 82.90 | 91.30 | +14.411% | 77 | 613 | -37.612% |
| 2026-10-07 | 87.70 | 93.45 | 79.80 | 79.80 | +4.437% | 67 | 616 | -28.622% |
| 2026-10-06 | 82.05 | 82.05 | 73.20 | 76.41 | -17.216% | 251 | 563 | -25.455% |
| 2026-10-05 | 104.73 | 105.87 | 88.90 | 92.30 | -15.815% | 149 | 529 | -38.288% |
| 2026-10-02 | 110.29 | 119.72 | 105.65 | 109.64 | -18.761% | 199 | 641 | -48.048% |
| 2026-10-01 | 133.10 | 158.33 | 132.57 | 134.96 | -0.325% | 196 | 488 | -57.795% |
| 2026-09-30 | 124.30 | 136.11 | 116.15 | 135.40 | +0.371% | 48 | 476 | -57.932% |
| 2026-09-29 | 129.94 | 140.99 | 129.04 | 134.90 | +4.655% | 93 | 412 | -57.776% |
| 2026-09-28 | 123.25 | 138.47 | 115.97 | 128.90 | +18.333% | 160 | 286 | -55.811% |
| 2026-09-25 | 123.50 | 123.50 | 108.93 | 108.93 | -15.988% | 34 | 268 | -47.710% |
| 2026-09-24 | 136.92 | 138.30 | 129.66 | 129.66 | +1.910% | 33 | 256 | -56.070% |
| 2026-09-23 | 123.18 | 130.01 | 123.07 | 127.23 | +21.056% | 36 | 240 | -55.231% |
| 2026-09-22 | 105.36 | 108.30 | 104.30 | 105.10 | -4.341% | 111 | 299 | -45.804% |
| 2026-09-21 | 130.38 | 130.38 | 109.87 | 109.87 | -25.218% | 99 | 274 | -48.157% |
| 2026-09-18 | 162.80 | 163.05 | 146.92 | 146.92 | -5.712% | 7 | 271 | -61.231% |
| 2026-09-17 | 164.92 | 164.92 | 155.82 | 155.82 | -23.797% | 17 | 277 | -63.445% |
| 2026-09-16 | 175.39 | 220.25 | 175.39 | 204.48 | +5.565% | 66 | 268 | -72.144% |
| 2026-09-15 | 182.55 | 194.82 | 182.55 | 193.70 | +13.229% | 30 | 261 | -70.594% |
| 2026-09-14 | 179.70 | 189.35 | 171.07 | 171.07 | +6.255% | 39 | 239 | -66.704% |
| 2026-09-11 | 165.12 | 167.60 | 156.41 | 161.00 | -19.900% | 85 | 179 | -64.621% |
| 2026-09-10 | 197.30 | 201.00 | 192.72 | 201.00 | +14.693% | 107 | 179 | -71.662% |
| 2026-09-09 | 168.80 | 182.00 | 168.80 | 175.25 | +8.817% | 46 | 157 | -67.498% |
| 2026-09-08 | 153.97 | 161.05 | 152.60 | 161.05 | +12.027% | 13 | 154 | -64.632% |
| 2026-09-04 | 143.76 | 143.76 | 143.76 | 143.76 | +2.686% | 5 | 154 | -60.378% |
| 2026-09-03 | 147.00 | 147.00 | 140.00 | 140.00 | -15.663% | 4 | 152 | -59.314% |
| 2026-09-02 | 165.80 | 166.00 | 163.87 | 166.00 | -10.440% | 5 | 155 | -65.687% |
| 2026-09-01 | 181.77 | 192.96 | 167.27 | 185.35 | +12.675% | 85 | 201 | -69.269% |
| 2026-08-31 | 161.14 | 165.74 | 161.14 | 164.50 | +6.645% | 23 | 178 | -65.374% |
| 2026-08-28 | 142.12 | 159.55 | 142.12 | 154.25 | +0.162% | 67 | 216 | -63.073% |
| 2026-08-27 | 154.08 | 156.05 | 152.66 | 154.00 | -9.783% | 24 | 192 | -63.013% |
| 2026-08-26 | 176.49 | 178.01 | 170.20 | 170.70 | -5.487% | 17 | 198 | -66.632% |
| 2026-08-25 | 180.61 | 180.61 | 180.61 | 180.61 | -0.867% | 4 | 194 | -68.462% |
| 2026-08-24 | 192.41 | 192.41 | 182.19 | 182.19 | +0.336% | 4 | 192 | -68.736% |
| 2026-08-21 | 184.83 | 186.60 | 181.58 | 181.58 | -8.237% | 19 | 172 | -68.631% |
| 2026-08-20 | 182.12 | 197.88 | 178.71 | 197.88 | +14.780% | 22 | 146 | -71.215% |
| 2026-08-19 | 179.30 | 179.30 | 170.38 | 172.40 | -5.936% | 22 | 124 | -66.961% |
| 2026-08-18 | 185.50 | 185.50 | 182.50 | 183.28 | +8.998% | 13 | 117 | -68.922% |
| 2026-08-17 | 161.19 | 168.15 | 161.19 | 168.15 | +5.225% | 27 | 103 | -66.125% |
| 2026-08-14 | 158.85 | 163.55 | 158.85 | 159.80 | +0.427% | 17 | 101 | -64.355% |
| 2026-08-13 | 160.13 | 162.03 | 159.12 | 159.12 | -7.676% | 6 | 96 | -64.203% |
| 2026-08-12 | 173.75 | 176.91 | 172.35 | 172.35 | -5.794% | 13 | 95 | -66.951% |
| 2026-08-11 | 182.95 | 182.95 | 182.95 | 182.95 | +1.650% | 2 | 91 | -68.866% |
| 2026-08-10 | 174.12 | 179.98 | 174.12 | 179.98 | -1.784% | 16 | 29 | -68.352% |
| 2026-08-07 | 183.25 | 183.25 | 183.25 | 183.25 | -1.779% | 1 | 30 | -68.917% |
| 2026-08-05 | 185.57 | 186.57 | 185.57 | 186.57 | -13.585% | 13 | 18 | -69.470% |
| 2026-08-04 | 215.90 | 215.90 | 215.90 | 215.90 | -6.940% | 1 | 17 | -73.617% |
| 2026-08-03 | 232.00 | 232.00 | 232.00 | 232.00 | -25.855% | 1 | 16 | -75.448% |
| 2026-07-31 | 312.90 | 312.90 | 312.90 | 312.90 | -6.098% | 7 | 16 | -81.796% |
| 2026-07-30 | 332.73 | 333.22 | 332.73 | 333.22 | +3.710% | 2 | 15 | -82.906% |
| 2026-07-24 | 321.30 | 321.30 | 321.30 | 321.30 | +12.579% | 13 | 7 | -82.272% |
| 2026-07-21 | 285.40 | 285.40 | 285.40 | 285.40 | +1.349% | 1 | 7 | -80.042% |
| 2026-07-09 | 281.60 | 281.60 | 281.60 | 281.60 | -10.495% | 1 | 6 | -79.773% |
| 2026-07-08 | 314.66 | 314.66 | 314.59 | 314.62 | 0.000% | 12 | 0 | -81.896% |