SPXW261120P07725000
SPX Weekly Nov 20 2026 7725.00 Put
optionOPRA
EODOct 28, 2026
97.50USD-5.294%(-5.45)138Vol955OI
SPXW261120P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 97.30 | 100.27 | 87.90 | 97.50 | -5.294% | 138 | 952 | 0.000% |
| 2026-10-27 | 115.78 | 117.11 | 99.72 | 102.95 | -21.352% | 271 | 784 | -5.294% |
| 2026-10-26 | 144.82 | 144.82 | 117.56 | 130.90 | -19.875% | 214 | 760 | -25.516% |
| 2026-10-23 | 168.97 | 170.69 | 147.50 | 163.37 | +3.536% | 26 | 772 | -40.320% |
| 2026-10-22 | 132.40 | 157.79 | 129.90 | 157.79 | +66.095% | 44 | 778 | -38.209% |
| 2026-10-21 | 106.86 | 115.35 | 93.75 | 95.00 | -17.856% | 165 | 799 | +2.632% |
| 2026-10-20 | 134.39 | 135.65 | 104.45 | 115.65 | -4.025% | 189 | 823 | -15.694% |
| 2026-10-19 | 121.59 | 127.61 | 110.10 | 120.50 | -20.520% | 137 | 836 | -19.087% |
| 2026-10-16 | 107.63 | 165.14 | 105.15 | 151.61 | +41.824% | 168 | 734 | -35.690% |
| 2026-10-15 | 140.00 | 145.00 | 105.26 | 106.90 | -13.280% | 110 | 686 | -8.793% |
| 2026-10-14 | 96.51 | 131.11 | 96.51 | 123.27 | +40.239% | 79 | 677 | -20.905% |
| 2026-10-13 | 90.34 | 92.76 | 87.90 | 87.90 | -4.039% | 32 | 686 | +10.922% |
| 2026-10-12 | 88.60 | 91.60 | 88.15 | 91.60 | +0.571% | 59 | 686 | +6.441% |
| 2026-10-09 | 101.80 | 101.80 | 89.95 | 91.08 | -20.028% | 82 | 673 | +7.049% |
| 2026-10-08 | 110.15 | 123.90 | 101.91 | 113.89 | +13.346% | 15 | 674 | -14.391% |
| 2026-10-07 | 115.30 | 115.30 | 99.85 | 100.48 | +6.193% | 98 | 647 | -2.966% |
| 2026-10-06 | 100.60 | 100.60 | 91.20 | 94.62 | -17.793% | 21 | 632 | +3.044% |
| 2026-10-05 | 130.29 | 130.29 | 110.00 | 115.10 | -15.616% | 66 | 632 | -15.291% |
| 2026-10-02 | 134.59 | 149.08 | 134.59 | 136.40 | -17.747% | 28 | 617 | -28.519% |
| 2026-10-01 | 181.67 | 181.67 | 165.83 | 165.83 | +9.423% | 2 | 617 | -41.205% |
| 2026-09-30 | 143.32 | 151.55 | 143.32 | 151.55 | -5.986% | 10 | 611 | -35.665% |
| 2026-09-29 | 161.20 | 161.20 | 161.20 | 161.20 | +4.134% | 4 | 608 | -39.516% |
| 2026-09-28 | 152.53 | 165.70 | 152.53 | 154.80 | +14.201% | 20 | 608 | -37.016% |
| 2026-09-25 | 152.60 | 152.60 | 135.00 | 135.55 | -12.152% | 16 | 605 | -28.071% |
| 2026-09-24 | 176.00 | 176.00 | 154.07 | 154.30 | -1.506% | 35 | 612 | -36.811% |
| 2026-09-23 | 131.70 | 156.66 | 131.70 | 156.66 | +25.028% | 172 | 619 | -37.763% |
| 2026-09-22 | 130.80 | 130.80 | 125.21 | 125.30 | -4.402% | 46 | 611 | -22.187% |
| 2026-09-21 | 157.40 | 157.40 | 131.07 | 131.07 | -33.349% | 560 | 99 | -25.612% |
| 2026-09-18 | 196.65 | 196.65 | 196.65 | 196.65 | +3.943% | 56 | 149 | -50.420% |
| 2026-09-17 | 189.21 | 189.21 | 189.19 | 189.19 | -21.951% | 7 | 149 | -48.465% |
| 2026-09-16 | 213.57 | 269.80 | 208.84 | 242.40 | +10.473% | 68 | 103 | -59.777% |
| 2026-09-15 | 216.74 | 219.42 | 216.74 | 219.42 | +18.031% | 2 | 102 | -55.565% |
| 2026-09-11 | 185.90 | 185.90 | 185.90 | 185.90 | -8.048% | 2 | 104 | -47.552% |
| 2026-09-09 | 202.17 | 202.17 | 202.17 | 202.17 | +10.518% | 5 | 107 | -51.773% |
| 2026-09-08 | 178.23 | 182.93 | 178.23 | 182.93 | +7.341% | 2 | 107 | -46.701% |
| 2026-09-04 | 166.30 | 170.42 | 166.30 | 170.42 | +7.500% | 13 | 99 | -42.788% |
| 2026-09-03 | 167.00 | 167.00 | 158.53 | 158.53 | -17.208% | 66 | 123 | -38.497% |
| 2026-09-02 | 209.50 | 209.50 | 190.60 | 191.48 | -13.451% | 76 | 65 | -49.081% |
| 2026-09-01 | 198.35 | 221.24 | 198.35 | 221.24 | +12.648% | 12 | 72 | -55.930% |
| 2026-08-31 | 196.40 | 196.40 | 196.40 | 196.40 | +7.199% | 1 | 71 | -50.356% |
| 2026-08-28 | 183.21 | 183.21 | 183.21 | 183.21 | +1.659% | 1 | 70 | -46.782% |
| 2026-08-27 | 181.87 | 181.87 | 180.22 | 180.22 | -15.270% | 5 | 70 | -45.899% |
| 2026-08-24 | 220.45 | 220.45 | 211.20 | 212.70 | -4.016% | 8 | 60 | -54.161% |
| 2026-08-20 | 221.60 | 221.60 | 221.60 | 221.60 | +10.414% | 2 | 60 | -56.002% |
| 2026-08-19 | 192.44 | 200.70 | 192.44 | 200.70 | -3.971% | 42 | 71 | -51.420% |
| 2026-08-18 | 210.93 | 210.93 | 207.84 | 209.00 | +8.611% | 50 | 62 | -53.349% |
| 2026-08-17 | 180.70 | 192.98 | 180.70 | 192.43 | -2.872% | 12 | 58 | -49.332% |
| 2026-08-12 | 198.12 | 198.12 | 198.12 | 198.12 | -5.778% | 1 | 57 | -50.787% |
| 2026-08-11 | 210.27 | 210.27 | 210.27 | 210.27 | +0.062% | 5 | 54 | -53.631% |
| 2026-08-05 | 207.47 | 210.14 | 207.47 | 210.14 | -0.375% | 5 | 39 | -53.602% |
| 2026-08-04 | 210.93 | 210.93 | 210.93 | 210.93 | -44.154% | 1 | 38 | -53.776% |
| 2026-07-29 | 377.70 | 377.70 | 377.70 | 377.70 | -0.631% | 5 | 38 | -74.186% |
| 2026-07-27 | 380.10 | 380.10 | 380.10 | 380.10 | -9.651% | 5 | 38 | -74.349% |
| 2026-06-29 | 420.70 | 420.70 | 420.70 | 420.70 | +1.496% | 6 | 32 | -76.824% |
| 2026-06-26 | 419.15 | 419.15 | 414.50 | 414.50 | +12.270% | 4 | 32 | -76.478% |
| 2026-06-22 | 369.20 | 369.20 | 369.20 | 369.20 | -1.428% | 7 | 25 | -73.592% |
| 2026-06-17 | 374.55 | 374.55 | 374.55 | 374.55 | 0.000% | 25 | 0 | -73.969% |