SPXW261120P07740000
SPX Weekly Nov 20 2026 7740.00 Put
optionOPRA
EODOct 28, 2026
108.00USD+1.247%(+1.33)186Vol495OI
SPXW261120P07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 103.00 | 108.00 | 100.00 | 108.00 | +1.247% | 186 | 364 | 0.000% |
| 2026-10-27 | 130.20 | 130.40 | 106.67 | 106.67 | -18.721% | 22 | 356 | +1.247% |
| 2026-10-26 | 136.50 | 136.50 | 125.83 | 131.24 | -24.479% | 46 | 367 | -17.708% |
| 2026-10-23 | 178.64 | 178.64 | 173.78 | 173.78 | +10.596% | 4 | 367 | -37.852% |
| 2026-10-22 | 129.48 | 157.13 | 129.34 | 157.13 | +53.989% | 9 | 375 | -31.267% |
| 2026-10-21 | 111.60 | 111.60 | 98.20 | 102.04 | -16.092% | 23 | 369 | +5.841% |
| 2026-10-20 | 142.10 | 142.10 | 110.10 | 121.61 | -2.883% | 66 | 350 | -11.192% |
| 2026-10-19 | 125.22 | 125.22 | 125.22 | 125.22 | -23.121% | 1 | 349 | -13.752% |
| 2026-10-16 | 109.20 | 166.22 | 109.20 | 162.88 | +44.065% | 56 | 343 | -33.694% |
| 2026-10-15 | 143.00 | 143.00 | 110.80 | 113.06 | -12.762% | 29 | 334 | -4.475% |
| 2026-10-14 | 110.00 | 134.29 | 110.00 | 129.60 | +41.825% | 16 | 328 | -16.667% |
| 2026-10-13 | 91.61 | 98.07 | 91.38 | 91.38 | -2.870% | 17 | 324 | +18.188% |
| 2026-10-12 | 93.56 | 94.08 | 90.77 | 94.08 | -1.703% | 5 | 324 | +14.796% |
| 2026-10-09 | 104.77 | 107.73 | 95.54 | 95.71 | -28.830% | 37 | 316 | +12.841% |
| 2026-10-08 | 113.15 | 134.48 | 110.63 | 134.48 | +27.590% | 5 | 317 | -19.691% |
| 2026-10-07 | 108.84 | 108.84 | 105.40 | 105.40 | +6.572% | 12 | 307 | +2.467% |
| 2026-10-06 | 105.70 | 105.70 | 95.95 | 98.90 | -17.857% | 20 | 313 | +9.201% |
| 2026-10-05 | 126.17 | 126.82 | 115.60 | 120.40 | -15.863% | 28 | 300 | -10.299% |
| 2026-10-02 | 136.88 | 150.86 | 136.88 | 143.10 | -27.504% | 13 | 297 | -24.528% |
| 2026-10-01 | 197.39 | 197.39 | 197.39 | 197.39 | +27.078% | 2 | 298 | -45.286% |
| 2026-09-28 | 155.26 | 155.33 | 155.26 | 155.33 | +12.902% | 2 | 300 | -30.471% |
| 2026-09-25 | 154.70 | 154.70 | 137.40 | 137.58 | -15.750% | 19 | 288 | -21.500% |
| 2026-09-24 | 163.30 | 163.30 | 163.30 | 163.30 | +5.607% | 5 | 288 | -33.864% |
| 2026-09-23 | 154.63 | 154.63 | 154.63 | 154.63 | +18.581% | 2 | 290 | -30.156% |
| 2026-09-22 | 136.80 | 137.06 | 130.40 | 130.40 | -4.748% | 21 | 297 | -17.178% |
| 2026-09-21 | 163.40 | 163.40 | 136.87 | 136.90 | -27.366% | 35 | 274 | -21.110% |
| 2026-09-18 | 188.48 | 188.48 | 188.48 | 188.48 | -2.645% | 1 | 275 | -42.699% |
| 2026-09-17 | 193.60 | 193.60 | 193.60 | 193.60 | -6.482% | 2 | 272 | -44.215% |
| 2026-09-14 | 207.02 | 207.02 | 207.02 | 207.02 | +6.001% | 1 | 271 | -47.831% |
| 2026-09-11 | 192.12 | 198.80 | 190.55 | 195.30 | -18.804% | 51 | 273 | -44.700% |
| 2026-09-10 | 231.42 | 240.53 | 231.42 | 240.53 | +11.522% | 2 | 274 | -55.099% |
| 2026-09-09 | 202.35 | 219.04 | 202.35 | 215.68 | +10.091% | 6 | 268 | -49.926% |
| 2026-09-08 | 190.19 | 195.91 | 183.30 | 195.91 | +20.249% | 27 | 246 | -44.873% |
| 2026-09-04 | 162.92 | 162.92 | 162.92 | 162.92 | -10.533% | 1 | 245 | -33.710% |
| 2026-09-03 | 183.80 | 184.20 | 182.10 | 182.10 | -6.759% | 208 | 346 | -40.692% |
| 2026-09-02 | 195.30 | 195.30 | 195.30 | 195.30 | -3.403% | 8 | 338 | -44.700% |
| 2026-09-01 | 202.20 | 205.00 | 202.10 | 202.18 | +10.481% | 204 | 164 | -46.582% |
| 2026-08-28 | 181.00 | 183.00 | 167.70 | 183.00 | -13.475% | 9 | 164 | -40.984% |
| 2026-08-26 | 208.88 | 211.50 | 208.80 | 211.50 | -0.797% | 21 | 149 | -48.936% |
| 2026-08-25 | 211.08 | 216.60 | 211.08 | 213.20 | +0.188% | 188 | 248 | -49.343% |
| 2026-08-21 | 214.30 | 214.70 | 212.80 | 212.80 | -6.301% | 234 | 46 | -49.248% |
| 2026-08-20 | 219.64 | 227.11 | 219.64 | 227.11 | +6.017% | 3 | 47 | -52.446% |
| 2026-08-18 | 214.22 | 214.22 | 214.22 | 214.22 | +8.620% | 2 | 45 | -49.585% |
| 2026-08-17 | 189.40 | 197.22 | 188.05 | 197.22 | +4.737% | 6 | 43 | -45.239% |
| 2026-08-14 | 183.80 | 192.10 | 182.60 | 188.30 | -8.454% | 37 | 10 | -42.645% |
| 2026-08-11 | 206.89 | 206.89 | 205.69 | 205.69 | -0.247% | 4 | 10 | -47.494% |
| 2026-08-10 | 208.91 | 208.91 | 206.20 | 206.20 | -0.189% | 9 | 1 | -47.624% |
| 2026-08-07 | 206.59 | 206.59 | 206.59 | 206.59 | -7.607% | 1 | 1 | -47.723% |
| 2026-08-06 | 223.60 | 223.60 | 223.60 | 223.60 | 0.000% | 1 | 0 | -51.699% |