SPXW261120P07695000
SPX Weekly Nov 20 2026 7695.00 Put
optionOPRA
EODOct 28, 2026
85.57USD-10.678%(-10.23)11Vol197OI
SPXW261120P07695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 86.28 | 91.68 | 81.26 | 85.57 | -10.678% | 11 | 194 | 0.000% |
| 2026-10-27 | 102.80 | 110.60 | 92.03 | 95.80 | -12.375% | 12 | 193 | -10.678% |
| 2026-10-26 | 131.80 | 131.80 | 109.16 | 109.33 | -19.314% | 21 | 187 | -21.732% |
| 2026-10-23 | 154.60 | 154.60 | 135.20 | 135.50 | -3.297% | 8 | 180 | -36.849% |
| 2026-10-22 | 112.14 | 140.12 | 112.14 | 140.12 | +50.634% | 33 | 172 | -38.931% |
| 2026-10-21 | 94.57 | 94.57 | 88.50 | 93.02 | -11.062% | 23 | 176 | -8.009% |
| 2026-10-20 | 104.33 | 106.60 | 93.55 | 104.59 | -4.571% | 38 | 153 | -18.185% |
| 2026-10-19 | 110.00 | 110.41 | 109.60 | 109.60 | -24.429% | 13 | 145 | -21.925% |
| 2026-10-16 | 97.11 | 145.92 | 96.04 | 145.03 | +51.073% | 27 | 134 | -40.998% |
| 2026-10-15 | 126.38 | 126.38 | 93.99 | 96.00 | -13.654% | 35 | 92 | -10.865% |
| 2026-10-14 | 104.73 | 123.17 | 104.42 | 111.18 | +33.871% | 20 | 84 | -23.035% |
| 2026-10-13 | 84.05 | 84.05 | 83.05 | 83.05 | -0.895% | 2 | 84 | +3.034% |
| 2026-10-09 | 92.10 | 92.10 | 83.80 | 83.80 | -19.112% | 14 | 89 | +2.112% |
| 2026-10-08 | 103.60 | 103.60 | 103.60 | 103.60 | +7.269% | 1 | 89 | -17.403% |
| 2026-10-07 | 104.55 | 104.55 | 96.58 | 96.58 | +10.884% | 3 | 89 | -11.400% |
| 2026-10-06 | 92.32 | 92.32 | 87.10 | 87.10 | -15.845% | 20 | 81 | -1.757% |
| 2026-10-05 | 111.29 | 111.62 | 103.50 | 103.50 | -17.458% | 27 | 85 | -17.324% |
| 2026-10-02 | 121.60 | 129.27 | 120.92 | 125.39 | -16.729% | 44 | 94 | -31.757% |
| 2026-10-01 | 169.35 | 169.35 | 150.58 | 150.58 | +14.466% | 2 | 92 | -43.173% |
| 2026-09-30 | 131.55 | 131.55 | 131.55 | 131.55 | -10.632% | 30 | 62 | -34.952% |
| 2026-09-28 | 147.60 | 148.00 | 147.20 | 147.20 | +15.542% | 3 | 59 | -41.868% |
| 2026-09-25 | 127.35 | 127.40 | 127.35 | 127.40 | -4.911% | 11 | 53 | -32.834% |
| 2026-09-23 | 134.17 | 134.17 | 133.98 | 133.98 | +12.683% | 2 | 53 | -36.132% |
| 2026-09-22 | 118.90 | 118.90 | 118.90 | 118.90 | -3.373% | 1 | 54 | -28.032% |
| 2026-09-21 | 141.80 | 141.80 | 123.05 | 123.05 | -31.847% | 5 | 51 | -30.459% |
| 2026-09-18 | 180.55 | 180.55 | 180.55 | 180.55 | -14.851% | 5 | 48 | -52.606% |
| 2026-09-15 | 212.04 | 212.04 | 212.04 | 212.04 | +20.821% | 1 | 49 | -59.644% |
| 2026-09-08 | 175.50 | 175.50 | 175.50 | 175.50 | +16.743% | 6 | 45 | -51.242% |
| 2026-09-04 | 150.33 | 150.33 | 150.33 | 150.33 | +0.757% | 1 | 44 | -43.079% |
| 2026-09-03 | 149.20 | 149.20 | 149.20 | 149.20 | -22.874% | 3 | 44 | -42.647% |
| 2026-09-02 | 193.45 | 193.45 | 193.45 | 193.45 | -2.001% | 1 | 43 | -55.766% |
| 2026-09-01 | 197.40 | 197.40 | 197.40 | 197.40 | +11.588% | 8 | 35 | -56.651% |
| 2026-08-31 | 176.40 | 182.62 | 176.40 | 176.90 | +13.194% | 5 | 31 | -51.628% |
| 2026-08-28 | 156.28 | 156.28 | 156.28 | 156.28 | -6.710% | 10 | 21 | -45.246% |
| 2026-08-27 | 167.52 | 167.52 | 167.52 | 167.52 | -14.822% | 1 | 20 | -48.920% |
| 2026-08-25 | 196.30 | 196.69 | 196.30 | 196.67 | 0.000% | 20 | 0 | -56.491% |