SPXW261120P07710000
SPX Weekly Nov 20 2026 7710.00 Put
optionOPRA
EODOct 28, 2026
93.97USD-3.769%(-3.68)37Vol349OI
SPXW261120P07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 94.24 | 94.24 | 86.91 | 93.97 | -3.769% | 37 | 345 | 0.000% |
| 2026-10-27 | 105.20 | 118.21 | 96.87 | 97.65 | -21.440% | 124 | 290 | -3.769% |
| 2026-10-26 | 139.08 | 139.08 | 113.82 | 124.30 | -21.493% | 58 | 294 | -24.401% |
| 2026-10-23 | 158.39 | 160.03 | 154.67 | 158.33 | +8.068% | 14 | 286 | -40.649% |
| 2026-10-22 | 120.61 | 146.51 | 118.37 | 146.51 | +63.370% | 9 | 285 | -35.861% |
| 2026-10-21 | 102.20 | 102.65 | 87.90 | 89.68 | -16.793% | 62 | 236 | +4.784% |
| 2026-10-20 | 110.68 | 110.68 | 107.76 | 107.78 | -8.038% | 16 | 220 | -12.813% |
| 2026-10-19 | 125.40 | 125.40 | 110.87 | 117.20 | -18.842% | 15 | 220 | -19.821% |
| 2026-10-16 | 98.20 | 145.26 | 96.83 | 144.41 | +12.364% | 10 | 217 | -34.928% |
| 2026-10-15 | 128.52 | 128.52 | 128.52 | 128.52 | +6.833% | 5 | 210 | -26.883% |
| 2026-10-14 | 119.82 | 120.30 | 119.82 | 120.30 | +45.589% | 2 | 210 | -21.887% |
| 2026-10-12 | 85.00 | 85.20 | 81.78 | 82.63 | -5.888% | 4 | 209 | +13.724% |
| 2026-10-09 | 88.23 | 88.23 | 87.80 | 87.80 | -20.722% | 6 | 211 | +7.027% |
| 2026-10-08 | 109.25 | 110.75 | 109.25 | 110.75 | +14.328% | 10 | 211 | -15.151% |
| 2026-10-07 | 96.87 | 96.87 | 96.87 | 96.87 | +7.514% | 1 | 212 | -2.994% |
| 2026-10-06 | 94.98 | 94.98 | 87.20 | 90.10 | -15.080% | 14 | 209 | +4.295% |
| 2026-10-05 | 118.48 | 118.48 | 105.83 | 106.10 | -18.416% | 32 | 203 | -11.433% |
| 2026-10-02 | 134.41 | 134.41 | 130.05 | 130.05 | -11.543% | 18 | 191 | -27.743% |
| 2026-09-30 | 141.65 | 147.02 | 141.30 | 147.02 | -9.118% | 73 | 150 | -36.084% |
| 2026-09-29 | 164.57 | 164.57 | 161.77 | 161.77 | +5.663% | 3 | 150 | -41.911% |
| 2026-09-28 | 144.97 | 157.90 | 137.70 | 153.10 | +19.600% | 54 | 148 | -38.622% |
| 2026-09-25 | 148.58 | 148.90 | 127.98 | 128.01 | -13.914% | 103 | 69 | -26.592% |
| 2026-09-24 | 159.53 | 159.53 | 148.70 | 148.70 | +2.615% | 2 | 68 | -36.806% |
| 2026-09-23 | 132.48 | 144.91 | 132.48 | 144.91 | +17.241% | 33 | 55 | -35.153% |
| 2026-09-22 | 125.13 | 125.13 | 123.60 | 123.60 | -2.385% | 3 | 52 | -23.972% |
| 2026-09-21 | 145.90 | 145.90 | 126.62 | 126.62 | -33.228% | 31 | 45 | -25.786% |
| 2026-09-17 | 189.63 | 189.63 | 189.63 | 189.63 | -27.498% | 1 | 46 | -50.446% |
| 2026-09-16 | 261.55 | 261.55 | 261.55 | 261.55 | +19.353% | 1 | 46 | -64.072% |
| 2026-09-15 | 219.14 | 219.14 | 219.14 | 219.14 | +7.422% | 1 | 46 | -57.119% |
| 2026-09-14 | 204.00 | 204.00 | 204.00 | 204.00 | +11.597% | 1 | 46 | -53.936% |
| 2026-09-11 | 179.90 | 182.80 | 179.90 | 182.80 | -8.279% | 9 | 37 | -48.594% |
| 2026-09-09 | 199.30 | 199.30 | 199.30 | 199.30 | +22.180% | 2 | 37 | -52.850% |
| 2026-09-04 | 164.42 | 164.42 | 163.12 | 163.12 | -21.274% | 4 | 37 | -42.392% |
| 2026-09-01 | 192.90 | 208.78 | 192.90 | 207.20 | +11.698% | 16 | 23 | -54.648% |
| 2026-08-31 | 182.60 | 187.30 | 182.60 | 185.50 | +9.394% | 4 | 24 | -49.342% |
| 2026-08-28 | 169.57 | 169.57 | 169.57 | 169.57 | -1.767% | 6 | 25 | -44.583% |
| 2026-08-27 | 172.62 | 172.62 | 172.62 | 172.62 | -14.077% | 1 | 24 | -45.563% |
| 2026-08-26 | 200.90 | 200.90 | 200.90 | 200.90 | +0.838% | 3 | 21 | -53.225% |
| 2026-08-21 | 199.50 | 199.50 | 199.23 | 199.23 | -7.644% | 9 | 12 | -52.833% |
| 2026-08-20 | 209.79 | 215.72 | 209.79 | 215.72 | +13.156% | 3 | 14 | -56.439% |
| 2026-08-19 | 189.70 | 190.80 | 187.34 | 190.64 | -7.716% | 8 | 6 | -50.708% |
| 2026-08-18 | 204.60 | 206.83 | 204.36 | 206.58 | 0.000% | 6 | 0 | -54.512% |