SPXW261120P07685000
SPX Weekly Nov 20 2026 7685.00 Put
optionOPRA
EODOct 28, 2026
83.32USD-7.019%(-6.29)26Vol216OI
SPXW261120P07685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 87.37 | 87.37 | 81.32 | 83.32 | -7.019% | 26 | 215 | 0.000% |
| 2026-10-27 | 96.20 | 109.48 | 89.18 | 89.61 | -18.090% | 45 | 186 | -7.019% |
| 2026-10-26 | 110.60 | 112.00 | 109.40 | 109.40 | -24.940% | 4 | 187 | -23.839% |
| 2026-10-23 | 153.50 | 153.50 | 130.13 | 145.75 | +9.578% | 23 | 164 | -42.834% |
| 2026-10-22 | 115.01 | 133.01 | 115.01 | 133.01 | +67.308% | 55 | 158 | -37.358% |
| 2026-10-21 | 92.40 | 96.60 | 79.50 | 79.50 | -21.567% | 68 | 155 | +4.805% |
| 2026-10-20 | 103.72 | 103.72 | 101.36 | 101.36 | -4.557% | 17 | 148 | -17.798% |
| 2026-10-19 | 116.10 | 116.10 | 106.20 | 106.20 | -23.487% | 19 | 144 | -21.544% |
| 2026-10-16 | 142.20 | 147.46 | 138.80 | 138.80 | +30.537% | 16 | 136 | -39.971% |
| 2026-10-15 | 106.33 | 106.33 | 106.33 | 106.33 | -4.808% | 1 | 135 | -21.640% |
| 2026-10-14 | 114.17 | 114.17 | 111.70 | 111.70 | +40.327% | 17 | 127 | -25.407% |
| 2026-10-13 | 76.60 | 79.60 | 76.60 | 79.60 | +1.015% | 6 | 129 | +4.673% |
| 2026-10-12 | 78.80 | 78.80 | 78.80 | 78.80 | -5.922% | 11 | 129 | +5.736% |
| 2026-10-09 | 89.46 | 89.46 | 83.76 | 83.76 | -13.916% | 4 | 136 | -0.525% |
| 2026-10-08 | 97.30 | 97.30 | 97.30 | 97.30 | +8.715% | 10 | 126 | -14.368% |
| 2026-10-07 | 89.50 | 89.50 | 89.50 | 89.50 | +5.232% | 10 | 116 | -6.905% |
| 2026-10-06 | 90.60 | 90.60 | 84.10 | 85.05 | -16.618% | 25 | 121 | -2.034% |
| 2026-10-05 | 115.80 | 115.80 | 98.80 | 102.00 | -16.339% | 21 | 113 | -18.314% |
| 2026-10-02 | 123.00 | 123.00 | 121.85 | 121.92 | -26.994% | 9 | 106 | -31.660% |
| 2026-10-01 | 167.00 | 167.00 | 167.00 | 167.00 | +27.803% | 2 | 104 | -50.108% |
| 2026-09-30 | 130.67 | 130.67 | 130.67 | 130.67 | -13.406% | 1 | 105 | -36.236% |
| 2026-09-29 | 144.90 | 150.90 | 144.90 | 150.90 | +3.640% | 3 | 105 | -44.785% |
| 2026-09-28 | 137.70 | 151.78 | 136.90 | 145.60 | +17.609% | 33 | 96 | -42.775% |
| 2026-09-25 | 131.86 | 134.90 | 123.80 | 123.80 | -11.375% | 29 | 93 | -32.698% |
| 2026-09-24 | 141.60 | 141.60 | 134.30 | 139.69 | +12.210% | 25 | 70 | -40.354% |
| 2026-09-23 | 124.17 | 124.49 | 124.17 | 124.49 | +5.886% | 20 | 50 | -33.071% |
| 2026-09-22 | 117.57 | 117.57 | 117.57 | 117.57 | -1.309% | 9 | 49 | -29.132% |
| 2026-09-21 | 142.80 | 142.80 | 119.13 | 119.13 | -39.436% | 23 | 29 | -30.060% |
| 2026-09-15 | 196.70 | 196.70 | 196.70 | 196.70 | +4.761% | 6 | 29 | -57.641% |
| 2026-09-14 | 194.12 | 194.12 | 187.76 | 187.76 | +13.211% | 21 | 16 | -55.624% |
| 2026-09-08 | 165.95 | 165.95 | 165.85 | 165.85 | -13.031% | 2 | 15 | -49.762% |
| 2026-09-01 | 192.35 | 192.35 | 183.70 | 190.70 | +19.262% | 6 | 11 | -56.308% |
| 2026-08-28 | 159.90 | 159.90 | 159.90 | 159.90 | -12.479% | 9 | 2 | -47.892% |
| 2026-08-26 | 182.40 | 182.70 | 182.30 | 182.70 | 0.000% | 3 | 0 | -54.395% |