SPXW261120P07675000
SPX Weekly Nov 20 2026 7675.00 Put
optionOPRA
EODOct 28, 2026
80.01USD-4.591%(-3.85)14Vol1,303OI
SPXW261120P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.20 | 83.20 | 72.40 | 80.01 | -4.591% | 14 | 1,304 | 0.000% |
| 2026-10-27 | 98.19 | 106.80 | 83.86 | 83.86 | -23.520% | 113 | 1,266 | -4.591% |
| 2026-10-26 | 123.90 | 123.90 | 97.95 | 109.65 | -22.928% | 151 | 1,227 | -27.031% |
| 2026-10-23 | 145.70 | 153.01 | 125.75 | 142.27 | +16.044% | 82 | 1,249 | -43.762% |
| 2026-10-22 | 106.10 | 136.79 | 106.10 | 122.60 | +51.060% | 179 | 1,216 | -34.739% |
| 2026-10-21 | 91.19 | 97.55 | 77.42 | 81.16 | -15.193% | 95 | 1,214 | -1.417% |
| 2026-10-20 | 113.92 | 119.26 | 88.70 | 95.70 | -11.545% | 110 | 1,199 | -16.395% |
| 2026-10-19 | 106.33 | 112.80 | 93.70 | 108.19 | -19.315% | 131 | 1,190 | -26.047% |
| 2026-10-16 | 91.70 | 146.61 | 84.90 | 134.09 | +49.905% | 34 | 1,188 | -40.331% |
| 2026-10-15 | 121.12 | 123.05 | 89.45 | 89.45 | -14.320% | 151 | 1,062 | -10.553% |
| 2026-10-14 | 88.89 | 115.73 | 88.89 | 104.40 | +32.824% | 53 | 1,035 | -23.362% |
| 2026-10-13 | 75.60 | 78.60 | 75.60 | 78.60 | +0.576% | 13 | 1,039 | +1.794% |
| 2026-10-12 | 75.43 | 78.15 | 75.35 | 78.15 | -5.445% | 27 | 1,035 | +2.380% |
| 2026-10-09 | 87.09 | 87.85 | 82.65 | 82.65 | -17.614% | 14 | 1,032 | -3.194% |
| 2026-10-08 | 89.20 | 100.32 | 89.20 | 100.32 | +15.683% | 9 | 1,031 | -20.245% |
| 2026-10-07 | 96.42 | 98.40 | 86.72 | 86.72 | +6.275% | 63 | 983 | -7.738% |
| 2026-10-06 | 86.55 | 86.55 | 80.00 | 81.60 | -18.154% | 481 | 529 | -1.949% |
| 2026-10-05 | 112.10 | 113.07 | 97.70 | 99.70 | -15.673% | 28 | 538 | -19.749% |
| 2026-10-02 | 117.34 | 123.92 | 111.91 | 118.23 | -17.403% | 190 | 694 | -32.327% |
| 2026-10-01 | 148.49 | 169.53 | 138.90 | 143.14 | +7.584% | 715 | 75 | -44.104% |
| 2026-09-30 | 127.60 | 133.05 | 127.60 | 133.05 | -6.730% | 9 | 72 | -39.865% |
| 2026-09-29 | 142.51 | 151.60 | 141.42 | 142.65 | +1.242% | 9 | 65 | -43.912% |
| 2026-09-28 | 131.56 | 147.40 | 131.56 | 140.90 | +16.369% | 3 | 65 | -43.215% |
| 2026-09-25 | 127.70 | 136.23 | 117.60 | 121.08 | -10.635% | 38 | 60 | -33.920% |
| 2026-09-24 | 149.44 | 153.60 | 135.49 | 135.49 | -0.007% | 23 | 68 | -40.948% |
| 2026-09-23 | 122.70 | 135.50 | 122.70 | 135.50 | +23.126% | 13 | 70 | -40.952% |
| 2026-09-22 | 110.05 | 110.05 | 110.05 | 110.05 | -6.816% | 27 | 76 | -27.297% |
| 2026-09-21 | 139.00 | 139.00 | 118.10 | 118.10 | -32.033% | 53 | 56 | -32.252% |
| 2026-09-18 | 172.15 | 173.76 | 172.15 | 173.76 | +5.010% | 6 | 56 | -53.954% |
| 2026-09-17 | 174.67 | 174.67 | 165.47 | 165.47 | -11.641% | 21 | 53 | -51.647% |
| 2026-09-16 | 187.27 | 187.27 | 187.27 | 187.27 | -7.489% | 2 | 54 | -57.276% |
| 2026-09-15 | 202.43 | 202.43 | 202.43 | 202.43 | +12.025% | 3 | 51 | -60.475% |
| 2026-09-14 | 192.09 | 199.15 | 180.70 | 180.70 | +7.221% | 3 | 51 | -55.722% |
| 2026-09-11 | 173.80 | 175.60 | 166.15 | 168.53 | -17.810% | 11 | 50 | -52.525% |
| 2026-09-10 | 201.50 | 205.05 | 201.50 | 205.05 | +11.114% | 2 | 50 | -60.980% |
| 2026-09-09 | 190.90 | 190.90 | 181.69 | 184.54 | +8.617% | 9 | 53 | -56.644% |
| 2026-09-08 | 162.42 | 169.90 | 162.42 | 169.90 | +20.496% | 11 | 47 | -52.908% |
| 2026-09-03 | 156.06 | 160.81 | 141.00 | 141.00 | -19.475% | 38 | 67 | -43.255% |
| 2026-09-02 | 172.80 | 175.10 | 172.80 | 175.10 | -12.182% | 6 | 66 | -54.306% |
| 2026-09-01 | 189.00 | 199.39 | 181.03 | 199.39 | +14.526% | 20 | 75 | -59.873% |
| 2026-08-31 | 174.10 | 174.10 | 174.10 | 174.10 | +5.490% | 2 | 75 | -54.044% |
| 2026-08-28 | 161.71 | 165.04 | 161.71 | 165.04 | +0.542% | 14 | 75 | -51.521% |
| 2026-08-27 | 169.70 | 169.70 | 162.30 | 164.15 | -14.058% | 39 | 43 | -51.258% |
| 2026-08-26 | 182.40 | 191.00 | 182.40 | 191.00 | +0.262% | 5 | 41 | -58.110% |
| 2026-08-25 | 187.89 | 190.50 | 187.89 | 190.50 | -0.366% | 5 | 40 | -58.000% |
| 2026-08-24 | 198.47 | 198.47 | 191.20 | 191.20 | +0.589% | 4 | 39 | -58.154% |
| 2026-08-21 | 188.75 | 190.08 | 188.75 | 190.08 | -1.995% | 3 | 37 | -57.907% |
| 2026-08-18 | 195.00 | 195.00 | 193.95 | 193.95 | +15.563% | 3 | 30 | -58.747% |
| 2026-08-17 | 169.70 | 169.70 | 167.83 | 167.83 | +0.611% | 8 | 26 | -52.327% |
| 2026-08-13 | 163.85 | 166.81 | 163.85 | 166.81 | -13.610% | 2 | 24 | -52.035% |
| 2026-08-11 | 193.09 | 193.09 | 193.09 | 193.09 | +4.187% | 5 | 19 | -58.563% |
| 2026-08-10 | 185.33 | 185.33 | 185.33 | 185.33 | -1.890% | 1 | 19 | -56.828% |
| 2026-08-07 | 188.90 | 188.90 | 188.90 | 188.90 | -2.719% | 1 | 17 | -57.644% |
| 2026-08-05 | 194.75 | 194.75 | 194.18 | 194.18 | -4.953% | 11 | 18 | -58.796% |
| 2026-08-04 | 222.90 | 222.90 | 204.30 | 204.30 | -14.268% | 14 | 10 | -60.837% |
| 2026-08-03 | 238.30 | 238.30 | 238.30 | 238.30 | -34.353% | 1 | 9 | -66.425% |
| 2026-07-29 | 363.00 | 363.00 | 363.00 | 363.00 | +32.482% | 6 | 3 | -77.959% |
| 2026-07-10 | 278.00 | 278.00 | 274.00 | 274.00 | -6.453% | 2 | 1 | -70.799% |
| 2026-07-09 | 292.90 | 292.90 | 292.90 | 292.90 | 0.000% | 1 | 0 | -72.684% |