SPXW261120P07670000
SPX Weekly Nov 20 2026 7670.00 Put
optionOPRA
EODOct 28, 2026
79.14USD-3.275%(-2.68)27Vol826OI
SPXW261120P07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.45 | 85.45 | 79.14 | 79.14 | -3.275% | 27 | 838 | 0.000% |
| 2026-10-27 | 94.50 | 96.00 | 81.82 | 81.82 | -23.504% | 37 | 837 | -3.275% |
| 2026-10-26 | 116.11 | 116.11 | 97.50 | 106.96 | -22.103% | 118 | 804 | -26.010% |
| 2026-10-23 | 138.24 | 138.24 | 120.47 | 137.31 | +15.183% | 35 | 785 | -42.364% |
| 2026-10-22 | 105.59 | 124.90 | 105.59 | 119.21 | +49.386% | 23 | 790 | -33.613% |
| 2026-10-21 | 81.30 | 81.30 | 79.80 | 79.80 | -17.494% | 2 | 788 | -0.827% |
| 2026-10-20 | 110.90 | 113.50 | 87.27 | 96.72 | -9.038% | 34 | 803 | -18.176% |
| 2026-10-19 | 108.21 | 108.53 | 93.02 | 106.33 | -21.406% | 39 | 792 | -25.571% |
| 2026-10-16 | 96.56 | 144.76 | 96.56 | 135.29 | +51.755% | 26 | 798 | -41.503% |
| 2026-10-15 | 117.50 | 122.52 | 86.87 | 89.15 | -16.448% | 884 | 562 | -11.228% |
| 2026-10-14 | 81.19 | 110.17 | 81.19 | 106.70 | +43.626% | 66 | 562 | -25.829% |
| 2026-10-13 | 74.29 | 74.29 | 74.29 | 74.29 | -0.349% | 1 | 561 | +6.528% |
| 2026-10-12 | 74.55 | 76.94 | 74.48 | 74.55 | -24.276% | 485 | 267 | +6.157% |
| 2026-10-08 | 93.89 | 109.40 | 89.75 | 98.45 | +15.687% | 10 | 274 | -19.614% |
| 2026-10-07 | 84.98 | 85.10 | 84.98 | 85.10 | +9.117% | 10 | 269 | -7.004% |
| 2026-10-06 | 85.30 | 85.82 | 77.50 | 77.99 | -19.098% | 22 | 262 | +1.475% |
| 2026-10-05 | 105.72 | 105.72 | 96.40 | 96.40 | -16.789% | 22 | 260 | -17.905% |
| 2026-10-02 | 112.33 | 122.52 | 112.33 | 115.85 | -24.053% | 119 | 152 | -31.688% |
| 2026-10-01 | 152.54 | 152.54 | 152.54 | 152.54 | +1.918% | 1 | 152 | -48.119% |
| 2026-09-30 | 123.82 | 149.67 | 123.82 | 149.67 | +2.444% | 8 | 152 | -47.124% |
| 2026-09-29 | 146.10 | 146.10 | 146.10 | 146.10 | +8.222% | 2 | 150 | -45.832% |
| 2026-09-28 | 144.14 | 144.14 | 135.00 | 135.00 | +12.942% | 5 | 147 | -41.378% |
| 2026-09-25 | 126.63 | 126.63 | 118.05 | 119.53 | -20.244% | 6 | 147 | -33.791% |
| 2026-09-24 | 145.17 | 149.87 | 141.07 | 149.87 | +12.262% | 6 | 145 | -47.194% |
| 2026-09-23 | 126.20 | 133.50 | 126.20 | 133.50 | +20.379% | 46 | 129 | -40.719% |
| 2026-09-22 | 112.04 | 112.04 | 110.90 | 110.90 | -3.983% | 5 | 129 | -28.638% |
| 2026-09-21 | 137.40 | 137.40 | 115.50 | 115.50 | -33.179% | 7 | 125 | -31.481% |
| 2026-09-18 | 172.85 | 172.85 | 172.85 | 172.85 | -21.780% | 1 | 125 | -54.215% |
| 2026-09-16 | 183.21 | 220.98 | 183.21 | 220.98 | +32.498% | 3 | 127 | -64.187% |
| 2026-09-11 | 168.70 | 168.70 | 165.40 | 166.78 | -4.369% | 5 | 125 | -52.548% |
| 2026-09-09 | 174.40 | 174.40 | 174.40 | 174.40 | +4.858% | 8 | 125 | -54.622% |
| 2026-09-08 | 166.32 | 166.32 | 166.32 | 166.32 | +12.759% | 2 | 125 | -52.417% |
| 2026-09-04 | 151.00 | 151.00 | 145.00 | 147.50 | -5.388% | 19 | 126 | -46.346% |
| 2026-09-03 | 156.50 | 158.50 | 155.90 | 155.90 | -8.024% | 3 | 125 | -49.237% |
| 2026-09-02 | 171.00 | 171.10 | 169.00 | 169.50 | -9.363% | 4 | 124 | -53.310% |
| 2026-09-01 | 186.48 | 187.01 | 186.48 | 187.01 | +9.331% | 2 | 125 | -57.681% |
| 2026-08-31 | 175.93 | 175.93 | 171.05 | 171.05 | +6.176% | 5 | 124 | -53.733% |
| 2026-08-28 | 161.10 | 161.10 | 161.10 | 161.10 | -1.528% | 4 | 124 | -50.875% |
| 2026-08-27 | 163.70 | 163.70 | 163.60 | 163.60 | -7.403% | 21 | 112 | -51.626% |
| 2026-08-26 | 177.43 | 177.43 | 176.68 | 176.68 | -4.703% | 35 | 112 | -55.207% |
| 2026-08-25 | 185.40 | 185.40 | 185.40 | 185.40 | -4.408% | 1 | 111 | -57.314% |
| 2026-08-24 | 197.99 | 197.99 | 193.95 | 193.95 | +5.522% | 61 | 110 | -59.196% |
| 2026-08-21 | 191.00 | 191.00 | 183.80 | 183.80 | -4.091% | 10 | 101 | -56.942% |
| 2026-08-20 | 193.10 | 193.10 | 191.38 | 191.64 | +6.354% | 61 | 40 | -58.704% |
| 2026-08-19 | 180.19 | 180.19 | 180.19 | 180.19 | +9.405% | 35 | 5 | -56.080% |
| 2026-08-14 | 164.70 | 164.70 | 164.70 | 164.70 | -8.748% | 3 | 2 | -51.949% |
| 2026-08-12 | 180.49 | 180.49 | 180.49 | 180.49 | 0.000% | 1 | 1 | -56.153% |