SPXW261120P07680000
SPX Weekly Nov 20 2026 7680.00 Put
optionOPRA
EODOct 28, 2026
79.10USD-7.181%(-6.12)5Vol342OI
SPXW261120P07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 88.60 | 88.60 | 79.10 | 79.10 | -7.181% | 5 | 343 | 0.000% |
| 2026-10-27 | 94.95 | 106.97 | 85.22 | 85.22 | -22.245% | 72 | 296 | -7.181% |
| 2026-10-26 | 124.00 | 124.00 | 101.20 | 109.60 | -24.414% | 58 | 287 | -27.828% |
| 2026-10-23 | 151.10 | 151.10 | 132.09 | 145.00 | +9.517% | 13 | 276 | -45.448% |
| 2026-10-22 | 108.11 | 135.66 | 107.93 | 132.40 | +65.645% | 23 | 279 | -40.257% |
| 2026-10-21 | 92.92 | 98.00 | 79.93 | 79.93 | -20.578% | 18 | 287 | -1.038% |
| 2026-10-20 | 114.87 | 114.87 | 94.40 | 100.64 | -2.196% | 42 | 296 | -21.403% |
| 2026-10-19 | 110.30 | 113.57 | 94.48 | 102.90 | -25.207% | 49 | 266 | -23.129% |
| 2026-10-16 | 93.11 | 147.91 | 93.11 | 137.58 | +50.197% | 13 | 275 | -42.506% |
| 2026-10-15 | 122.80 | 122.80 | 91.60 | 91.60 | -19.951% | 4 | 276 | -13.646% |
| 2026-10-14 | 94.04 | 114.43 | 93.64 | 114.43 | +46.950% | 202 | 209 | -30.875% |
| 2026-10-13 | 77.01 | 80.43 | 77.01 | 77.87 | -0.866% | 7 | 208 | +1.580% |
| 2026-10-12 | 77.21 | 78.55 | 77.21 | 78.55 | -2.724% | 2 | 208 | +0.700% |
| 2026-10-09 | 84.65 | 84.65 | 80.65 | 80.75 | -20.129% | 18 | 206 | -2.043% |
| 2026-10-08 | 92.47 | 112.50 | 90.40 | 101.10 | +14.392% | 7 | 206 | -21.761% |
| 2026-10-07 | 88.50 | 88.50 | 88.38 | 88.38 | +7.322% | 13 | 198 | -10.500% |
| 2026-10-06 | 88.40 | 88.40 | 80.09 | 82.35 | -18.465% | 116 | 233 | -3.947% |
| 2026-10-05 | 114.14 | 114.37 | 97.40 | 101.00 | -15.819% | 44 | 233 | -21.683% |
| 2026-10-02 | 125.70 | 125.70 | 119.98 | 119.98 | -15.507% | 17 | 233 | -34.072% |
| 2026-10-01 | 151.00 | 171.63 | 142.00 | 142.00 | +5.201% | 193 | 218 | -44.296% |
| 2026-09-30 | 134.98 | 134.98 | 134.98 | 134.98 | -5.144% | 10 | 210 | -41.399% |
| 2026-09-29 | 144.38 | 151.40 | 142.30 | 142.30 | +0.494% | 26 | 206 | -44.413% |
| 2026-09-28 | 145.05 | 145.05 | 135.23 | 141.60 | +16.543% | 3 | 205 | -44.138% |
| 2026-09-25 | 129.34 | 137.69 | 119.50 | 121.50 | -11.668% | 95 | 194 | -34.897% |
| 2026-09-24 | 152.14 | 152.20 | 137.15 | 137.55 | +1.333% | 131 | 167 | -42.494% |
| 2026-09-23 | 129.05 | 136.97 | 129.05 | 135.74 | +20.348% | 77 | 131 | -41.727% |
| 2026-09-22 | 115.98 | 115.98 | 112.79 | 112.79 | -9.296% | 48 | 98 | -29.870% |
| 2026-09-21 | 139.00 | 139.00 | 124.35 | 124.35 | -29.932% | 79 | 68 | -36.389% |
| 2026-09-17 | 177.47 | 177.47 | 177.47 | 177.47 | -21.905% | 1 | 68 | -55.429% |
| 2026-09-16 | 236.45 | 236.45 | 227.25 | 227.25 | +6.490% | 5 | 70 | -65.193% |
| 2026-09-10 | 213.40 | 213.40 | 213.40 | 213.40 | +15.345% | 1 | 71 | -62.933% |
| 2026-09-09 | 184.75 | 185.01 | 184.75 | 185.01 | +9.048% | 43 | 79 | -57.246% |
| 2026-09-08 | 168.50 | 169.66 | 161.76 | 169.66 | +18.065% | 8 | 75 | -53.377% |
| 2026-09-03 | 159.60 | 159.60 | 143.70 | 143.70 | -24.922% | 11 | 71 | -44.955% |
| 2026-09-01 | 191.07 | 191.40 | 191.04 | 191.40 | +9.122% | 6 | 75 | -58.673% |
| 2026-08-31 | 171.75 | 175.40 | 171.75 | 175.40 | +4.948% | 2 | 73 | -54.903% |
| 2026-08-28 | 167.67 | 167.67 | 167.13 | 167.13 | +2.283% | 43 | 58 | -52.672% |
| 2026-08-27 | 163.40 | 163.40 | 163.40 | 163.40 | -13.279% | 8 | 50 | -51.591% |
| 2026-08-25 | 188.42 | 188.42 | 188.42 | 188.42 | +1.029% | 1 | 50 | -58.019% |
| 2026-08-21 | 187.60 | 187.60 | 186.50 | 186.50 | -4.059% | 12 | 48 | -57.587% |
| 2026-08-20 | 194.39 | 194.39 | 194.39 | 194.39 | +5.969% | 3 | 45 | -59.309% |
| 2026-08-19 | 183.44 | 183.44 | 183.44 | 183.44 | -6.422% | 38 | 45 | -56.880% |
| 2026-08-18 | 192.43 | 196.65 | 192.43 | 196.03 | +16.789% | 6 | 42 | -59.649% |
| 2026-08-13 | 171.65 | 171.65 | 167.85 | 167.85 | -9.407% | 42 | 8 | -52.875% |
| 2026-08-11 | 185.28 | 185.28 | 185.28 | 185.28 | +0.162% | 4 | 8 | -57.308% |
| 2026-08-10 | 184.98 | 184.98 | 184.98 | 184.98 | -2.796% | 4 | 4 | -57.239% |
| 2026-08-07 | 190.41 | 190.41 | 190.30 | 190.30 | -3.709% | 4 | 1 | -58.434% |
| 2026-08-05 | 197.63 | 197.63 | 197.63 | 197.63 | 0.000% | 1 | 1 | -59.976% |