SPXW261120P07720000
SPX Weekly Nov 20 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
93.08USD-8.296%(-8.42)13Vol314OI
SPXW261120P07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.20 | 99.20 | 88.10 | 93.08 | -8.296% | 13 | 307 | 0.000% |
| 2026-10-27 | 110.50 | 110.50 | 98.70 | 101.50 | -17.860% | 145 | 251 | -8.296% |
| 2026-10-26 | 137.26 | 137.26 | 118.41 | 123.57 | -18.811% | 45 | 249 | -24.674% |
| 2026-10-23 | 178.23 | 178.23 | 152.20 | 152.20 | -1.806% | 27 | 265 | -38.844% |
| 2026-10-22 | 123.00 | 155.00 | 123.00 | 155.00 | +64.334% | 9 | 265 | -39.948% |
| 2026-10-21 | 103.86 | 108.80 | 90.35 | 94.32 | -18.472% | 152 | 198 | -1.315% |
| 2026-10-20 | 102.09 | 115.80 | 102.09 | 115.69 | +3.295% | 61 | 180 | -19.544% |
| 2026-10-19 | 119.64 | 119.64 | 109.30 | 112.00 | -30.723% | 8 | 184 | -16.893% |
| 2026-10-16 | 101.33 | 161.67 | 101.33 | 161.67 | +55.452% | 36 | 170 | -42.426% |
| 2026-10-15 | 132.42 | 132.42 | 101.77 | 104.00 | -13.145% | 45 | 142 | -10.500% |
| 2026-10-14 | 132.43 | 132.43 | 119.74 | 119.74 | +34.964% | 8 | 135 | -22.265% |
| 2026-10-13 | 88.67 | 91.80 | 88.27 | 88.72 | +3.705% | 14 | 138 | +4.914% |
| 2026-10-12 | 87.86 | 90.60 | 85.55 | 85.55 | -4.146% | 9 | 137 | +8.802% |
| 2026-10-09 | 101.38 | 101.38 | 89.25 | 89.25 | -20.455% | 93 | 199 | +4.291% |
| 2026-10-08 | 103.90 | 127.05 | 103.90 | 112.20 | +13.299% | 25 | 191 | -17.041% |
| 2026-10-07 | 110.73 | 110.73 | 99.03 | 99.03 | +7.187% | 11 | 183 | -6.008% |
| 2026-10-06 | 100.18 | 100.18 | 90.49 | 92.39 | -18.856% | 41 | 174 | +0.747% |
| 2026-10-05 | 117.53 | 117.53 | 107.71 | 113.86 | -16.156% | 40 | 169 | -18.250% |
| 2026-10-02 | 134.00 | 137.65 | 126.89 | 135.80 | -24.585% | 14 | 167 | -31.458% |
| 2026-10-01 | 166.30 | 180.07 | 166.30 | 180.07 | +22.864% | 3 | 166 | -48.309% |
| 2026-09-30 | 144.50 | 147.70 | 144.45 | 146.56 | -4.021% | 9 | 170 | -36.490% |
| 2026-09-28 | 150.83 | 152.70 | 147.99 | 152.70 | +17.191% | 20 | 172 | -39.044% |
| 2026-09-25 | 150.70 | 150.70 | 130.30 | 130.30 | -14.781% | 55 | 170 | -28.565% |
| 2026-09-24 | 152.07 | 152.90 | 152.07 | 152.90 | +2.056% | 31 | 139 | -39.124% |
| 2026-09-23 | 136.25 | 149.82 | 136.25 | 149.82 | +19.094% | 33 | 131 | -37.872% |
| 2026-09-22 | 124.38 | 129.70 | 124.38 | 125.80 | -7.500% | 76 | 58 | -26.010% |
| 2026-09-21 | 145.80 | 145.80 | 135.45 | 136.00 | -29.037% | 16 | 57 | -31.559% |
| 2026-09-17 | 191.65 | 191.65 | 191.65 | 191.65 | -9.748% | 1 | 56 | -51.432% |
| 2026-09-15 | 212.35 | 212.35 | 212.35 | 212.35 | -10.321% | 2 | 56 | -56.167% |
| 2026-09-10 | 236.79 | 236.79 | 236.79 | 236.79 | +16.997% | 4 | 56 | -60.691% |
| 2026-09-09 | 202.39 | 202.39 | 202.39 | 202.39 | +12.696% | 1 | 56 | -54.010% |
| 2026-09-08 | 179.35 | 179.59 | 179.35 | 179.59 | -4.626% | 11 | 58 | -48.171% |
| 2026-08-31 | 188.30 | 188.30 | 188.30 | 188.30 | +6.294% | 5 | 54 | -50.568% |
| 2026-08-28 | 179.15 | 179.67 | 173.70 | 177.15 | -13.162% | 6 | 53 | -47.457% |
| 2026-08-25 | 204.00 | 204.00 | 204.00 | 204.00 | -6.790% | 4 | 49 | -54.373% |
| 2026-08-20 | 211.84 | 218.86 | 211.84 | 218.86 | +11.040% | 3 | 49 | -57.471% |
| 2026-08-19 | 196.70 | 197.10 | 196.40 | 197.10 | -4.943% | 3 | 49 | -52.775% |
| 2026-08-18 | 207.35 | 207.35 | 207.35 | 207.35 | +8.714% | 2 | 47 | -55.110% |
| 2026-08-17 | 183.50 | 190.73 | 181.30 | 190.73 | +4.167% | 58 | 13 | -51.198% |
| 2026-08-13 | 183.10 | 183.10 | 183.10 | 183.10 | -6.093% | 5 | 13 | -49.164% |
| 2026-08-12 | 194.98 | 194.98 | 194.98 | 194.98 | -1.640% | 1 | 13 | -52.262% |
| 2026-08-11 | 198.23 | 198.23 | 198.23 | 198.23 | -6.008% | 4 | 9 | -53.044% |
| 2026-08-07 | 210.90 | 210.90 | 210.90 | 210.90 | +0.524% | 1 | 8 | -55.865% |
| 2026-08-05 | 209.80 | 209.80 | 209.80 | 209.80 | 0.000% | 8 | 8 | -55.634% |