SPXW261120P07730000
SPX Weekly Nov 20 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
84.90USD-19.066%(-20.00)28Vol330OI
SPXW261120P07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.60 | 101.50 | 84.90 | 84.90 | -19.066% | 28 | 330 | 0.000% |
| 2026-10-27 | 123.94 | 123.94 | 101.57 | 104.90 | -19.109% | 89 | 355 | -19.066% |
| 2026-10-26 | 143.87 | 143.87 | 119.80 | 129.68 | -22.685% | 53 | 349 | -34.531% |
| 2026-10-23 | 165.08 | 167.73 | 165.08 | 167.73 | +3.168% | 22 | 352 | -49.383% |
| 2026-10-22 | 126.50 | 162.58 | 126.50 | 162.58 | +70.116% | 58 | 323 | -47.780% |
| 2026-10-21 | 106.08 | 110.00 | 93.72 | 95.57 | -16.452% | 65 | 296 | -11.165% |
| 2026-10-20 | 109.28 | 114.39 | 109.26 | 114.39 | -27.702% | 32 | 266 | -25.780% |
| 2026-10-16 | 108.82 | 168.67 | 105.87 | 158.22 | +45.785% | 43 | 260 | -46.341% |
| 2026-10-15 | 118.30 | 118.30 | 107.30 | 108.53 | -15.072% | 22 | 239 | -21.773% |
| 2026-10-14 | 106.40 | 127.79 | 106.00 | 127.79 | +36.353% | 25 | 240 | -33.563% |
| 2026-10-13 | 93.83 | 93.83 | 93.72 | 93.72 | +2.808% | 25 | 245 | -9.411% |
| 2026-10-12 | 91.94 | 92.45 | 89.94 | 91.16 | -4.574% | 34 | 221 | -6.867% |
| 2026-10-09 | 101.72 | 101.74 | 95.53 | 95.53 | -19.384% | 14 | 215 | -11.127% |
| 2026-10-08 | 111.70 | 125.65 | 108.52 | 118.50 | +16.085% | 21 | 211 | -28.354% |
| 2026-10-07 | 102.30 | 103.34 | 102.08 | 102.08 | +6.223% | 11 | 201 | -16.830% |
| 2026-10-06 | 96.10 | 96.10 | 96.10 | 96.10 | -15.997% | 1 | 200 | -11.655% |
| 2026-10-05 | 131.16 | 131.16 | 114.40 | 114.40 | -17.698% | 4 | 200 | -25.787% |
| 2026-10-02 | 139.20 | 139.20 | 137.80 | 139.00 | -5.532% | 3 | 193 | -38.921% |
| 2026-09-30 | 147.14 | 147.14 | 147.14 | 147.14 | -3.127% | 1 | 194 | -42.300% |
| 2026-09-28 | 153.70 | 153.70 | 151.52 | 151.89 | +12.055% | 13 | 199 | -44.104% |
| 2026-09-25 | 145.80 | 154.00 | 135.55 | 135.55 | -13.331% | 22 | 198 | -37.366% |
| 2026-09-24 | 156.40 | 156.40 | 156.40 | 156.40 | +1.777% | 1 | 198 | -45.716% |
| 2026-09-23 | 142.35 | 156.40 | 142.35 | 153.67 | +21.114% | 44 | 212 | -44.752% |
| 2026-09-22 | 126.01 | 126.89 | 126.01 | 126.88 | -13.215% | 32 | 182 | -33.086% |
| 2026-09-21 | 150.54 | 150.54 | 146.20 | 146.20 | -35.521% | 108 | 181 | -41.929% |
| 2026-09-10 | 226.74 | 226.74 | 226.74 | 226.74 | +34.484% | 1 | 180 | -62.556% |
| 2026-09-04 | 168.60 | 168.60 | 168.60 | 168.60 | +5.905% | 1 | 180 | -49.644% |
| 2026-09-03 | 175.29 | 175.29 | 159.20 | 159.20 | -24.335% | 5 | 176 | -46.671% |
| 2026-09-02 | 210.40 | 210.40 | 210.40 | 210.40 | -1.406% | 1 | 177 | -59.648% |
| 2026-09-01 | 210.87 | 213.40 | 200.11 | 213.40 | +15.915% | 112 | 72 | -60.216% |
| 2026-08-28 | 177.38 | 184.10 | 170.00 | 184.10 | -3.258% | 10 | 74 | -53.884% |
| 2026-08-27 | 190.30 | 190.30 | 190.30 | 190.30 | -8.377% | 1 | 72 | -55.386% |
| 2026-08-25 | 206.80 | 207.70 | 206.80 | 207.70 | -2.794% | 9 | 63 | -59.124% |
| 2026-08-24 | 213.67 | 213.67 | 213.67 | 213.67 | +1.864% | 5 | 58 | -60.266% |
| 2026-08-18 | 209.76 | 209.76 | 209.76 | 209.76 | +7.696% | 38 | 64 | -59.525% |
| 2026-08-17 | 194.77 | 194.77 | 194.77 | 194.77 | +6.490% | 2 | 64 | -56.410% |
| 2026-08-13 | 180.15 | 182.90 | 180.15 | 182.90 | -8.468% | 43 | 27 | -53.581% |
| 2026-08-12 | 199.82 | 199.82 | 199.82 | 199.82 | -5.074% | 1 | 26 | -57.512% |
| 2026-08-11 | 210.50 | 210.50 | 210.50 | 210.50 | +3.288% | 5 | 21 | -59.667% |
| 2026-08-07 | 203.80 | 203.80 | 203.80 | 203.80 | -4.229% | 8 | 13 | -58.342% |
| 2026-08-06 | 212.80 | 212.80 | 212.80 | 212.80 | +1.784% | 12 | 1 | -60.103% |
| 2026-08-05 | 209.07 | 209.07 | 209.07 | 209.07 | 0.000% | 1 | 0 | -59.392% |