SPXW261120P07705000
SPX Weekly Nov 20 2026 7705.00 Put
optionOPRA
EODOct 28, 2026
88.00USD-8.314%(-7.98)6Vol119OI
SPXW261120P07705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 80.90 | 94.00 | 80.90 | 88.00 | -8.314% | 6 | 119 | 0.000% |
| 2026-10-27 | 103.30 | 105.50 | 92.78 | 95.98 | -19.392% | 21 | 104 | -8.314% |
| 2026-10-26 | 136.30 | 136.30 | 114.97 | 119.07 | -17.318% | 6 | 102 | -26.094% |
| 2026-10-23 | 144.23 | 144.23 | 135.82 | 144.01 | +3.918% | 3 | 102 | -38.893% |
| 2026-10-22 | 138.58 | 138.58 | 138.58 | 138.58 | +53.568% | 12 | 104 | -36.499% |
| 2026-10-21 | 103.20 | 103.20 | 86.85 | 90.24 | -15.284% | 13 | 97 | -2.482% |
| 2026-10-20 | 110.10 | 110.13 | 96.62 | 106.52 | -9.345% | 28 | 115 | -17.386% |
| 2026-10-19 | 115.40 | 117.50 | 110.70 | 117.50 | -22.763% | 4 | 115 | -25.106% |
| 2026-10-16 | 99.33 | 152.13 | 99.33 | 152.13 | +53.512% | 31 | 94 | -42.155% |
| 2026-10-15 | 114.35 | 114.35 | 97.90 | 99.10 | -16.371% | 5 | 99 | -11.201% |
| 2026-10-14 | 93.30 | 122.02 | 93.30 | 118.50 | +37.791% | 11 | 100 | -25.738% |
| 2026-10-13 | 86.00 | 86.00 | 86.00 | 86.00 | -0.578% | 1 | 100 | +2.326% |
| 2026-10-12 | 86.50 | 86.50 | 86.50 | 86.50 | -0.115% | 1 | 100 | +1.734% |
| 2026-10-09 | 88.58 | 88.58 | 86.20 | 86.60 | -16.506% | 21 | 89 | +1.617% |
| 2026-10-08 | 103.72 | 103.72 | 103.72 | 103.72 | +19.659% | 1 | 88 | -15.156% |
| 2026-10-06 | 93.58 | 93.58 | 86.68 | 86.68 | -20.258% | 13 | 80 | +1.523% |
| 2026-10-05 | 112.18 | 112.18 | 104.60 | 108.70 | -16.513% | 12 | 78 | -19.043% |
| 2026-10-02 | 130.00 | 130.20 | 130.00 | 130.20 | -16.699% | 2 | 78 | -32.412% |
| 2026-10-01 | 185.40 | 185.40 | 156.30 | 156.30 | +12.043% | 9 | 78 | -43.698% |
| 2026-09-30 | 139.80 | 139.80 | 133.51 | 139.50 | -3.326% | 6 | 78 | -36.918% |
| 2026-09-28 | 141.42 | 162.51 | 141.42 | 144.30 | +11.343% | 114 | 34 | -39.016% |
| 2026-09-25 | 135.38 | 135.38 | 129.60 | 129.60 | -13.311% | 7 | 31 | -32.099% |
| 2026-09-23 | 148.01 | 149.50 | 144.49 | 149.50 | +18.510% | 16 | 23 | -41.137% |
| 2026-09-21 | 147.40 | 147.40 | 126.15 | 126.15 | -31.459% | 8 | 20 | -30.242% |
| 2026-09-17 | 184.05 | 184.05 | 184.05 | 184.05 | -14.748% | 1 | 21 | -52.187% |
| 2026-09-15 | 215.89 | 215.89 | 215.89 | 215.89 | +21.218% | 1 | 20 | -59.239% |
| 2026-09-11 | 178.10 | 178.10 | 178.10 | 178.10 | -19.119% | 8 | 17 | -50.590% |
| 2026-09-10 | 220.20 | 220.20 | 220.20 | 220.20 | +17.918% | 1 | 17 | -60.036% |
| 2026-08-31 | 186.49 | 186.74 | 186.49 | 186.74 | +12.820% | 2 | 17 | -52.876% |
| 2026-08-28 | 165.52 | 165.52 | 165.52 | 165.52 | -5.644% | 1 | 16 | -46.834% |
| 2026-08-27 | 180.50 | 181.33 | 175.42 | 175.42 | 0.000% | 17 | 0 | -49.835% |