SPXW261120P07690000
SPX Weekly Nov 20 2026 7690.00 Put
optionOPRA
EODOct 28, 2026
82.53USD-11.353%(-10.57)41Vol219OI
SPXW261120P07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 88.42 | 88.42 | 82.33 | 82.53 | -11.353% | 41 | 224 | 0.000% |
| 2026-10-27 | 110.90 | 110.90 | 90.45 | 93.10 | -15.952% | 42 | 230 | -11.353% |
| 2026-10-26 | 130.67 | 130.67 | 104.93 | 110.77 | -23.801% | 29 | 236 | -25.494% |
| 2026-10-23 | 147.11 | 147.11 | 145.37 | 145.37 | +11.763% | 13 | 236 | -43.228% |
| 2026-10-22 | 116.89 | 142.01 | 116.89 | 130.07 | +59.068% | 44 | 210 | -36.550% |
| 2026-10-21 | 95.81 | 95.81 | 81.77 | 81.77 | -18.025% | 33 | 205 | +0.929% |
| 2026-10-20 | 119.54 | 127.00 | 99.75 | 99.75 | -14.009% | 69 | 184 | -17.263% |
| 2026-10-19 | 114.18 | 116.10 | 105.29 | 116.00 | -16.840% | 31 | 187 | -28.853% |
| 2026-10-16 | 98.48 | 144.02 | 98.48 | 139.49 | +47.608% | 73 | 136 | -40.834% |
| 2026-10-15 | 126.49 | 126.49 | 94.50 | 94.50 | -14.980% | 17 | 123 | -12.667% |
| 2026-10-14 | 109.39 | 112.25 | 109.15 | 111.15 | +43.179% | 39 | 109 | -25.749% |
| 2026-10-12 | 80.10 | 80.10 | 77.63 | 77.63 | -8.315% | 2 | 107 | +6.312% |
| 2026-10-09 | 85.85 | 85.85 | 84.60 | 84.67 | -19.858% | 3 | 106 | -2.527% |
| 2026-10-08 | 97.87 | 105.65 | 97.87 | 105.65 | +16.355% | 5 | 102 | -21.884% |
| 2026-10-07 | 100.95 | 100.95 | 90.80 | 90.80 | +6.949% | 34 | 98 | -9.108% |
| 2026-10-06 | 90.82 | 90.82 | 82.20 | 84.90 | -16.765% | 11 | 93 | -2.792% |
| 2026-10-05 | 111.94 | 111.94 | 102.00 | 102.00 | -16.803% | 18 | 92 | -19.088% |
| 2026-10-02 | 121.00 | 130.01 | 121.00 | 122.60 | -17.817% | 12 | 86 | -32.684% |
| 2026-10-01 | 167.16 | 170.25 | 148.35 | 149.18 | -7.088% | 6 | 86 | -44.678% |
| 2026-09-30 | 137.56 | 160.56 | 133.12 | 160.56 | +16.221% | 7 | 85 | -48.599% |
| 2026-09-28 | 140.72 | 153.03 | 134.35 | 138.15 | +4.296% | 22 | 79 | -40.261% |
| 2026-09-25 | 132.50 | 132.50 | 132.46 | 132.46 | -6.322% | 8 | 79 | -37.694% |
| 2026-09-24 | 141.55 | 141.55 | 141.40 | 141.40 | +22.318% | 9 | 72 | -41.634% |
| 2026-09-22 | 118.07 | 118.07 | 115.60 | 115.60 | -4.241% | 17 | 78 | -28.607% |
| 2026-09-21 | 141.95 | 141.95 | 120.72 | 120.72 | -30.808% | 10 | 70 | -31.635% |
| 2026-09-18 | 181.15 | 181.96 | 174.47 | 174.47 | -2.093% | 23 | 58 | -52.697% |
| 2026-09-17 | 178.20 | 178.20 | 178.20 | 178.20 | -28.990% | 8 | 66 | -53.687% |
| 2026-09-16 | 250.95 | 250.95 | 250.95 | 250.95 | +45.774% | 1 | 65 | -67.113% |
| 2026-09-11 | 172.15 | 172.15 | 172.15 | 172.15 | -0.721% | 30 | 95 | -52.059% |
| 2026-09-08 | 167.75 | 173.40 | 165.95 | 173.40 | +16.399% | 19 | 88 | -52.405% |
| 2026-09-03 | 148.97 | 148.97 | 148.97 | 148.97 | -16.916% | 35 | 54 | -44.600% |
| 2026-09-02 | 179.30 | 179.30 | 179.30 | 179.30 | -2.220% | 5 | 54 | -53.971% |
| 2026-09-01 | 194.74 | 194.74 | 183.37 | 183.37 | +11.471% | 2 | 52 | -54.993% |
| 2026-08-27 | 164.50 | 164.50 | 164.50 | 164.50 | -11.081% | 1 | 53 | -49.830% |
| 2026-08-26 | 188.30 | 190.20 | 184.30 | 185.00 | -10.059% | 4 | 52 | -55.389% |
| 2026-08-24 | 205.69 | 205.69 | 205.69 | 205.69 | +7.748% | 60 | 82 | -59.877% |
| 2026-08-21 | 194.50 | 195.40 | 190.90 | 190.90 | -3.766% | 36 | 72 | -56.768% |
| 2026-08-20 | 200.10 | 200.10 | 198.37 | 198.37 | +14.864% | 60 | 12 | -58.396% |
| 2026-08-17 | 172.70 | 172.70 | 172.70 | 172.70 | +1.231% | 6 | 8 | -52.212% |
| 2026-08-14 | 170.60 | 170.60 | 170.60 | 170.60 | -1.615% | 3 | 5 | -51.624% |
| 2026-08-13 | 175.15 | 175.15 | 173.40 | 173.40 | -7.712% | 4 | 1 | -52.405% |
| 2026-08-10 | 187.89 | 187.89 | 187.89 | 187.89 | 0.000% | 1 | 0 | -56.075% |