SPXW261120P07750000
SPX Weekly Nov 20 2026 7750.00 Put
optionOPRA
EODOct 28, 2026
112.00USD-1.235%(-1.40)42Vol864OI
SPXW261120P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 107.22 | 112.00 | 91.00 | 112.00 | -1.235% | 42 | 860 | 0.000% |
| 2026-10-27 | 127.00 | 134.80 | 110.15 | 113.40 | -16.205% | 151 | 854 | -1.235% |
| 2026-10-26 | 154.03 | 154.03 | 127.13 | 135.33 | -24.151% | 34 | 839 | -17.239% |
| 2026-10-23 | 177.27 | 183.90 | 161.10 | 178.42 | +15.490% | 19 | 845 | -37.227% |
| 2026-10-22 | 138.30 | 176.02 | 134.35 | 154.49 | +49.685% | 112 | 884 | -27.503% |
| 2026-10-21 | 114.86 | 115.25 | 100.43 | 103.21 | -15.151% | 260 | 898 | +8.517% |
| 2026-10-20 | 133.81 | 133.81 | 113.90 | 121.64 | -5.830% | 56 | 903 | -7.925% |
| 2026-10-19 | 132.60 | 137.73 | 119.43 | 129.17 | -22.266% | 174 | 933 | -13.293% |
| 2026-10-16 | 109.78 | 177.37 | 109.40 | 166.17 | +45.508% | 400 | 1,008 | -32.599% |
| 2026-10-15 | 151.10 | 151.68 | 111.45 | 114.20 | -14.116% | 199 | 922 | -1.926% |
| 2026-10-14 | 105.00 | 143.94 | 100.00 | 132.97 | +40.933% | 299 | 845 | -15.770% |
| 2026-10-13 | 94.59 | 100.48 | 94.35 | 94.35 | -2.652% | 80 | 804 | +18.707% |
| 2026-10-12 | 96.10 | 99.00 | 94.19 | 96.92 | -2.111% | 59 | 798 | +15.559% |
| 2026-10-09 | 109.77 | 110.77 | 97.10 | 99.01 | -16.518% | 172 | 672 | +13.120% |
| 2026-10-08 | 118.27 | 136.31 | 111.79 | 118.60 | +9.108% | 117 | 657 | -5.565% |
| 2026-10-07 | 120.66 | 124.40 | 108.18 | 108.70 | +5.483% | 173 | 613 | +3.036% |
| 2026-10-06 | 107.17 | 107.17 | 98.30 | 103.05 | -14.835% | 114 | 551 | +8.685% |
| 2026-10-05 | 140.01 | 140.01 | 117.95 | 121.00 | -16.861% | 161 | 462 | -7.438% |
| 2026-10-02 | 145.32 | 149.73 | 138.50 | 145.54 | -28.096% | 41 | 438 | -23.045% |
| 2026-10-01 | 202.41 | 202.41 | 202.41 | 202.41 | +14.421% | 2 | 440 | -44.667% |
| 2026-09-30 | 163.30 | 176.90 | 163.30 | 176.90 | +2.729% | 19 | 438 | -36.687% |
| 2026-09-29 | 169.06 | 172.20 | 169.06 | 172.20 | +8.795% | 14 | 443 | -34.959% |
| 2026-09-28 | 159.40 | 173.96 | 157.99 | 158.28 | +10.763% | 39 | 479 | -29.239% |
| 2026-09-25 | 171.80 | 171.80 | 142.90 | 142.90 | -15.941% | 169 | 360 | -21.624% |
| 2026-09-24 | 183.80 | 183.80 | 170.00 | 170.00 | +10.981% | 4 | 360 | -34.118% |
| 2026-09-23 | 140.43 | 153.18 | 140.43 | 153.18 | +11.982% | 11 | 355 | -26.883% |
| 2026-09-22 | 137.28 | 139.12 | 132.83 | 136.79 | -1.837% | 45 | 362 | -18.123% |
| 2026-09-21 | 162.40 | 162.40 | 139.35 | 139.35 | -27.843% | 134 | 464 | -19.627% |
| 2026-09-18 | 207.50 | 207.50 | 193.12 | 193.12 | -2.563% | 19 | 454 | -42.005% |
| 2026-09-17 | 206.80 | 208.20 | 198.20 | 198.20 | -28.976% | 4 | 445 | -43.491% |
| 2026-09-16 | 247.14 | 279.06 | 247.14 | 279.06 | +17.777% | 2 | 444 | -59.865% |
| 2026-09-15 | 236.93 | 236.94 | 236.93 | 236.94 | +8.241% | 2 | 444 | -52.731% |
| 2026-09-14 | 211.53 | 218.90 | 211.53 | 218.90 | +12.343% | 2 | 443 | -48.835% |
| 2026-09-11 | 195.20 | 196.20 | 192.60 | 194.85 | -18.826% | 6 | 442 | -42.520% |
| 2026-09-10 | 239.56 | 240.04 | 239.56 | 240.04 | +8.975% | 27 | 446 | -53.341% |
| 2026-09-09 | 206.70 | 223.96 | 206.70 | 220.27 | +10.036% | 7 | 439 | -49.153% |
| 2026-09-08 | 194.22 | 200.18 | 187.30 | 200.18 | +17.940% | 27 | 424 | -44.050% |
| 2026-09-04 | 169.73 | 169.73 | 169.73 | 169.73 | +1.635% | 2 | 422 | -34.013% |
| 2026-09-03 | 168.55 | 168.55 | 166.40 | 167.00 | -17.278% | 209 | 284 | -32.934% |
| 2026-09-02 | 204.10 | 204.45 | 200.77 | 201.88 | -10.080% | 164 | 223 | -44.521% |
| 2026-09-01 | 208.85 | 224.82 | 208.85 | 224.51 | +8.774% | 141 | 100 | -50.114% |
| 2026-08-31 | 206.40 | 206.40 | 206.40 | 206.40 | +7.955% | 1 | 101 | -45.736% |
| 2026-08-28 | 177.10 | 196.22 | 171.93 | 191.19 | -3.780% | 15 | 95 | -41.420% |
| 2026-08-27 | 198.70 | 198.70 | 198.70 | 198.70 | -6.450% | 1 | 94 | -43.634% |
| 2026-08-26 | 212.40 | 212.40 | 212.40 | 212.40 | -3.371% | 6 | 100 | -47.269% |
| 2026-08-25 | 219.81 | 219.81 | 219.81 | 219.81 | -1.633% | 2 | 100 | -49.047% |
| 2026-08-24 | 230.93 | 231.20 | 223.46 | 223.46 | +8.145% | 9 | 93 | -49.879% |
| 2026-08-19 | 206.63 | 206.63 | 206.63 | 206.63 | -6.839% | 16 | 93 | -45.797% |
| 2026-08-18 | 218.02 | 221.80 | 217.90 | 221.80 | +10.568% | 11 | 94 | -49.504% |
| 2026-08-17 | 191.35 | 202.40 | 191.35 | 200.60 | +4.398% | 10 | 91 | -44.167% |
| 2026-08-14 | 190.24 | 192.15 | 190.24 | 192.15 | +1.667% | 5 | 89 | -41.712% |
| 2026-08-13 | 190.73 | 190.73 | 189.00 | 189.00 | -7.171% | 2 | 90 | -40.741% |
| 2026-08-12 | 208.18 | 208.18 | 203.60 | 203.60 | -2.691% | 12 | 88 | -44.990% |
| 2026-08-11 | 209.23 | 209.23 | 209.23 | 209.23 | -0.224% | 1 | 88 | -46.470% |
| 2026-08-10 | 209.70 | 209.70 | 209.70 | 209.70 | -8.536% | 4 | 86 | -46.590% |
| 2026-08-06 | 222.51 | 229.27 | 222.51 | 229.27 | +3.438% | 2 | 85 | -51.149% |
| 2026-08-05 | 221.65 | 221.65 | 221.65 | 221.65 | -0.310% | 50 | 43 | -49.470% |
| 2026-08-04 | 241.40 | 241.40 | 219.63 | 222.34 | -45.465% | 18 | 27 | -49.627% |
| 2026-07-29 | 407.70 | 407.70 | 407.70 | 407.70 | +30.135% | 3 | 27 | -72.529% |
| 2026-07-16 | 313.29 | 313.29 | 313.29 | 313.29 | -7.945% | 1 | 26 | -64.250% |
| 2026-07-06 | 340.31 | 340.33 | 340.31 | 340.33 | -10.571% | 2 | 25 | -67.091% |
| 2026-06-22 | 381.05 | 381.05 | 380.56 | 380.56 | -1.281% | 2 | 25 | -70.570% |
| 2026-06-17 | 385.50 | 385.50 | 385.50 | 385.50 | 0.000% | 25 | 0 | -70.947% |