SPXW261120P07700000
SPX Weekly Nov 20 2026 7700.00 Put
optionOPRA
EODOct 28, 2026
92.30USD-2.842%(-2.70)287Vol1,117OI
SPXW261120P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 87.93 | 97.15 | 70.20 | 92.30 | -2.842% | 287 | 1,117 | 0.000% |
| 2026-10-27 | 106.60 | 113.02 | 91.06 | 95.00 | -19.553% | 214 | 1,073 | -2.842% |
| 2026-10-26 | 128.90 | 131.06 | 106.69 | 118.09 | -23.263% | 306 | 973 | -21.839% |
| 2026-10-23 | 158.11 | 163.97 | 136.88 | 153.89 | +14.162% | 244 | 981 | -40.022% |
| 2026-10-22 | 119.28 | 147.15 | 114.18 | 134.80 | +55.694% | 136 | 999 | -31.528% |
| 2026-10-21 | 95.50 | 104.99 | 83.84 | 86.58 | -16.072% | 265 | 954 | +6.607% |
| 2026-10-20 | 124.44 | 129.40 | 95.20 | 103.16 | -13.962% | 314 | 909 | -10.527% |
| 2026-10-19 | 117.42 | 121.15 | 101.15 | 119.90 | -16.411% | 449 | 864 | -23.019% |
| 2026-10-16 | 92.95 | 157.24 | 91.85 | 143.44 | +46.040% | 210 | 884 | -35.653% |
| 2026-10-15 | 126.41 | 130.33 | 96.64 | 98.22 | -14.398% | 149 | 883 | -6.027% |
| 2026-10-14 | 91.80 | 122.87 | 88.99 | 114.74 | +41.864% | 553 | 887 | -19.557% |
| 2026-10-13 | 81.65 | 87.50 | 80.88 | 80.88 | -2.319% | 70 | 876 | +14.120% |
| 2026-10-12 | 82.90 | 84.73 | 80.00 | 82.80 | -2.220% | 192 | 772 | +11.473% |
| 2026-10-09 | 94.60 | 95.83 | 83.80 | 84.68 | -17.426% | 73 | 727 | +8.999% |
| 2026-10-08 | 99.90 | 115.05 | 95.76 | 102.55 | +9.679% | 88 | 677 | -9.995% |
| 2026-10-07 | 101.30 | 108.00 | 92.60 | 93.50 | +5.174% | 76 | 654 | -1.283% |
| 2026-10-06 | 93.40 | 93.40 | 84.90 | 88.90 | -17.071% | 73 | 639 | +3.825% |
| 2026-10-05 | 120.72 | 121.11 | 102.61 | 107.20 | -14.240% | 237 | 635 | -13.899% |
| 2026-10-02 | 125.73 | 136.51 | 119.86 | 125.00 | -15.949% | 371 | 468 | -26.160% |
| 2026-10-01 | 158.10 | 174.22 | 148.57 | 148.72 | -9.735% | 49 | 442 | -37.937% |
| 2026-09-30 | 143.08 | 164.76 | 132.50 | 164.76 | +9.033% | 83 | 440 | -43.979% |
| 2026-09-29 | 149.56 | 160.12 | 147.58 | 151.11 | +1.792% | 88 | 424 | -38.919% |
| 2026-09-28 | 141.27 | 160.51 | 132.40 | 148.45 | +17.827% | 108 | 377 | -37.824% |
| 2026-09-25 | 141.76 | 144.15 | 125.99 | 125.99 | -14.929% | 119 | 353 | -26.740% |
| 2026-09-24 | 157.25 | 157.25 | 143.24 | 148.10 | +0.783% | 10 | 347 | -37.677% |
| 2026-09-23 | 127.20 | 147.99 | 127.20 | 146.95 | +22.612% | 99 | 301 | -37.190% |
| 2026-09-22 | 120.30 | 123.60 | 117.40 | 119.85 | -3.347% | 102 | 264 | -22.987% |
| 2026-09-21 | 148.02 | 148.02 | 123.29 | 124.00 | -24.205% | 170 | 248 | -25.565% |
| 2026-09-18 | 174.02 | 187.10 | 163.60 | 163.60 | -7.335% | 41 | 245 | -43.582% |
| 2026-09-17 | 174.87 | 188.31 | 174.87 | 176.55 | -29.879% | 34 | 263 | -47.720% |
| 2026-09-16 | 194.90 | 251.78 | 189.90 | 251.78 | +20.804% | 28 | 252 | -63.341% |
| 2026-09-15 | 205.17 | 217.10 | 200.60 | 208.42 | +6.142% | 17 | 241 | -55.714% |
| 2026-09-14 | 209.66 | 210.49 | 183.88 | 196.36 | +9.393% | 46 | 242 | -52.994% |
| 2026-09-11 | 183.42 | 183.42 | 173.90 | 179.50 | -18.951% | 39 | 259 | -48.579% |
| 2026-09-10 | 218.52 | 225.80 | 213.47 | 221.47 | +10.901% | 64 | 324 | -58.324% |
| 2026-09-09 | 187.60 | 199.70 | 187.60 | 199.70 | +10.846% | 9 | 322 | -53.781% |
| 2026-09-08 | 173.04 | 180.16 | 169.60 | 180.16 | +10.190% | 22 | 312 | -48.768% |
| 2026-09-04 | 160.89 | 163.50 | 154.00 | 163.50 | +9.842% | 7 | 308 | -43.547% |
| 2026-09-03 | 166.40 | 169.40 | 148.85 | 148.85 | -17.853% | 87 | 248 | -37.991% |
| 2026-09-02 | 197.39 | 201.08 | 180.60 | 181.20 | -11.992% | 11 | 252 | -49.062% |
| 2026-09-01 | 199.91 | 212.00 | 186.53 | 205.89 | +17.786% | 116 | 328 | -55.170% |
| 2026-08-31 | 182.70 | 186.78 | 174.80 | 174.80 | +1.687% | 128 | 219 | -47.197% |
| 2026-08-28 | 165.26 | 175.98 | 154.51 | 171.90 | +1.764% | 128 | 235 | -46.306% |
| 2026-08-27 | 172.40 | 174.67 | 166.00 | 168.92 | -12.950% | 21 | 222 | -45.359% |
| 2026-08-26 | 194.49 | 195.35 | 187.45 | 194.05 | -0.929% | 8 | 218 | -52.435% |
| 2026-08-25 | 195.38 | 199.10 | 195.38 | 195.87 | -3.303% | 25 | 202 | -52.877% |
| 2026-08-24 | 210.19 | 211.59 | 202.56 | 202.56 | +3.532% | 5 | 199 | -54.433% |
| 2026-08-21 | 203.40 | 203.40 | 195.65 | 195.65 | -7.847% | 4 | 192 | -52.824% |
| 2026-08-20 | 198.63 | 212.31 | 198.63 | 212.31 | +10.682% | 8 | 191 | -56.526% |
| 2026-08-19 | 191.23 | 191.82 | 190.00 | 191.82 | -3.719% | 9 | 185 | -51.882% |
| 2026-08-18 | 201.98 | 202.70 | 199.23 | 199.23 | +7.849% | 16 | 171 | -53.672% |
| 2026-08-17 | 175.50 | 185.13 | 175.50 | 184.73 | +5.984% | 25 | 159 | -50.035% |
| 2026-08-14 | 169.85 | 176.10 | 169.85 | 174.30 | +0.589% | 4 | 159 | -47.045% |
| 2026-08-13 | 173.71 | 175.94 | 173.28 | 173.28 | -8.313% | 4 | 157 | -46.734% |
| 2026-08-12 | 191.20 | 193.75 | 188.99 | 188.99 | -5.102% | 5 | 154 | -51.161% |
| 2026-08-11 | 191.20 | 201.13 | 191.20 | 199.15 | +1.721% | 16 | 148 | -53.653% |
| 2026-08-10 | 190.99 | 195.78 | 190.99 | 195.78 | +1.074% | 17 | 148 | -52.855% |
| 2026-08-07 | 203.32 | 203.32 | 193.70 | 193.70 | -5.572% | 73 | 77 | -52.349% |
| 2026-08-06 | 208.57 | 210.77 | 202.99 | 205.13 | +1.701% | 27 | 58 | -55.004% |
| 2026-08-05 | 204.18 | 204.18 | 199.96 | 201.70 | -1.408% | 24 | 38 | -54.239% |
| 2026-08-04 | 228.70 | 228.70 | 204.58 | 204.58 | -19.835% | 6 | 33 | -54.883% |
| 2026-08-03 | 255.10 | 255.20 | 255.10 | 255.20 | -27.899% | 9 | 24 | -63.832% |
| 2026-07-30 | 353.95 | 353.95 | 353.95 | 353.95 | +6.164% | 1 | 23 | -73.923% |
| 2026-07-29 | 376.80 | 376.90 | 333.40 | 333.40 | +0.030% | 23 | 24 | -72.316% |
| 2026-07-28 | 333.30 | 333.30 | 333.30 | 333.30 | -5.286% | 7 | 21 | -72.307% |
| 2026-07-27 | 351.90 | 351.90 | 351.90 | 351.90 | -4.712% | 6 | 27 | -73.771% |
| 2026-07-23 | 369.50 | 369.50 | 369.30 | 369.30 | +24.385% | 10 | 17 | -75.007% |
| 2026-07-14 | 296.90 | 296.90 | 296.90 | 296.90 | -17.021% | 8 | 9 | -68.912% |
| 2026-06-22 | 357.47 | 357.80 | 357.16 | 357.80 | 0.000% | 11 | 0 | -74.203% |