SPXW261120P07660000
SPX Weekly Nov 20 2026 7660.00 Put
optionOPRA
EODOct 28, 2026
71.34USD-12.359%(-10.06)52Vol413OI
SPXW261120P07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.43 | 77.82 | 69.96 | 71.34 | -12.359% | 52 | 404 | 0.000% |
| 2026-10-27 | 91.26 | 97.27 | 78.97 | 81.40 | -19.771% | 50 | 371 | -12.359% |
| 2026-10-26 | 114.70 | 114.70 | 94.53 | 101.46 | -24.011% | 60 | 342 | -29.687% |
| 2026-10-23 | 117.83 | 133.52 | 117.83 | 133.52 | +16.764% | 11 | 340 | -46.570% |
| 2026-10-22 | 102.40 | 130.40 | 102.40 | 114.35 | +37.440% | 100 | 293 | -37.613% |
| 2026-10-21 | 83.20 | 83.20 | 83.20 | 83.20 | -10.797% | 5 | 288 | -14.255% |
| 2026-10-20 | 99.20 | 99.20 | 90.80 | 93.27 | -11.171% | 11 | 288 | -23.512% |
| 2026-10-19 | 103.42 | 105.01 | 94.80 | 105.00 | -18.154% | 30 | 285 | -32.057% |
| 2026-10-16 | 86.20 | 145.12 | 82.90 | 128.29 | +49.001% | 35 | 277 | -44.392% |
| 2026-10-15 | 102.04 | 102.04 | 86.10 | 86.10 | -17.052% | 4 | 276 | -17.143% |
| 2026-10-14 | 103.80 | 103.80 | 103.80 | 103.80 | +43.947% | 8 | 279 | -31.272% |
| 2026-10-13 | 70.65 | 76.02 | 70.65 | 72.11 | -0.373% | 13 | 268 | -1.068% |
| 2026-10-12 | 74.33 | 74.33 | 71.65 | 72.38 | -3.171% | 9 | 263 | -1.437% |
| 2026-10-09 | 79.92 | 79.92 | 74.10 | 74.75 | -21.818% | 34 | 250 | -4.562% |
| 2026-10-08 | 87.34 | 95.61 | 87.34 | 95.61 | +14.943% | 16 | 247 | -25.384% |
| 2026-10-07 | 95.00 | 95.30 | 83.18 | 83.18 | +6.641% | 13 | 245 | -14.234% |
| 2026-10-06 | 82.50 | 82.50 | 77.17 | 78.00 | -16.756% | 34 | 221 | -8.538% |
| 2026-10-05 | 100.90 | 101.91 | 93.70 | 93.70 | -18.522% | 28 | 230 | -23.863% |
| 2026-10-02 | 109.16 | 121.00 | 109.16 | 115.00 | -15.843% | 12 | 239 | -37.965% |
| 2026-10-01 | 142.70 | 161.10 | 136.65 | 136.65 | +6.037% | 13 | 228 | -47.794% |
| 2026-09-30 | 124.25 | 128.87 | 123.73 | 128.87 | -5.417% | 152 | 104 | -44.642% |
| 2026-09-29 | 132.83 | 143.65 | 132.83 | 136.25 | +14.834% | 33 | 112 | -47.640% |
| 2026-09-25 | 118.65 | 118.65 | 118.65 | 118.65 | -10.182% | 1 | 112 | -39.874% |
| 2026-09-24 | 140.20 | 148.10 | 132.10 | 132.10 | -1.160% | 31 | 97 | -45.995% |
| 2026-09-23 | 126.45 | 133.65 | 125.10 | 133.65 | +22.278% | 71 | 70 | -46.622% |
| 2026-09-22 | 109.16 | 109.30 | 109.16 | 109.30 | -1.779% | 10 | 69 | -34.730% |
| 2026-09-21 | 133.60 | 133.60 | 111.28 | 111.28 | -32.598% | 66 | 32 | -35.891% |
| 2026-09-18 | 165.10 | 165.10 | 165.10 | 165.10 | -2.636% | 1 | 32 | -56.790% |
| 2026-09-17 | 169.57 | 169.57 | 169.57 | 169.57 | -21.633% | 1 | 31 | -57.929% |
| 2026-09-16 | 216.38 | 216.38 | 216.38 | 216.38 | +11.553% | 2 | 33 | -67.030% |
| 2026-09-15 | 196.16 | 196.16 | 193.91 | 193.97 | +7.642% | 4 | 36 | -63.221% |
| 2026-09-14 | 191.59 | 191.59 | 180.20 | 180.20 | +9.564% | 2 | 35 | -60.411% |
| 2026-09-11 | 161.91 | 164.47 | 161.91 | 164.47 | -19.290% | 3 | 37 | -56.624% |
| 2026-09-10 | 201.03 | 204.03 | 201.03 | 203.78 | +25.195% | 4 | 33 | -64.992% |
| 2026-09-08 | 151.92 | 162.77 | 151.92 | 162.77 | +16.372% | 4 | 29 | -56.171% |
| 2026-09-03 | 155.79 | 155.79 | 139.87 | 139.87 | -23.984% | 70 | 25 | -48.995% |
| 2026-09-02 | 184.00 | 184.00 | 184.00 | 184.00 | +0.883% | 2 | 28 | -61.228% |
| 2026-09-01 | 182.39 | 182.39 | 182.39 | 182.39 | +8.857% | 8 | 32 | -60.886% |
| 2026-08-31 | 167.55 | 167.55 | 167.55 | 167.55 | +4.217% | 1 | 31 | -57.422% |
| 2026-08-28 | 143.50 | 160.77 | 143.50 | 160.77 | -2.852% | 10 | 22 | -55.626% |
| 2026-08-27 | 165.49 | 165.49 | 165.49 | 165.49 | -4.809% | 1 | 22 | -56.892% |
| 2026-08-26 | 181.55 | 181.55 | 173.85 | 173.85 | -7.860% | 4 | 22 | -58.965% |
| 2026-08-24 | 188.68 | 188.68 | 188.68 | 188.68 | +1.088% | 3 | 19 | -62.190% |
| 2026-08-21 | 186.65 | 186.65 | 186.65 | 186.65 | -5.398% | 2 | 17 | -61.779% |
| 2026-08-20 | 196.70 | 197.30 | 196.70 | 197.30 | +14.046% | 11 | 7 | -63.842% |
| 2026-08-17 | 173.00 | 173.00 | 173.00 | 173.00 | +5.694% | 1 | 6 | -58.763% |
| 2026-08-14 | 163.68 | 163.68 | 163.68 | 163.68 | -7.765% | 1 | 5 | -56.415% |
| 2026-08-12 | 177.46 | 177.46 | 177.46 | 177.46 | 0.000% | 1 | 0 | -59.799% |