SPXW261120P07760000
SPX Weekly Nov 20 2026 7760.00 Put
optionOPRA
EODOct 28, 2026
111.02USD-5.595%(-6.58)21Vol122OI
SPXW261120P07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 112.20 | 112.20 | 104.76 | 111.02 | -5.595% | 21 | 104 | 0.000% |
| 2026-10-27 | 124.10 | 124.10 | 117.60 | 117.60 | -17.183% | 7 | 97 | -5.595% |
| 2026-10-26 | 145.98 | 149.18 | 142.00 | 142.00 | -21.914% | 17 | 107 | -21.817% |
| 2026-10-23 | 179.53 | 181.85 | 179.53 | 181.85 | +4.296% | 2 | 106 | -38.950% |
| 2026-10-22 | 144.79 | 177.69 | 144.79 | 174.36 | +62.801% | 21 | 109 | -36.327% |
| 2026-10-21 | 106.21 | 107.88 | 105.47 | 107.10 | -13.068% | 16 | 106 | +3.660% |
| 2026-10-20 | 122.51 | 133.20 | 122.51 | 123.20 | -2.478% | 48 | 124 | -9.886% |
| 2026-10-19 | 130.81 | 130.81 | 126.33 | 126.33 | -27.968% | 12 | 135 | -12.119% |
| 2026-10-16 | 117.75 | 175.38 | 116.04 | 175.38 | +48.376% | 28 | 137 | -36.697% |
| 2026-10-15 | 145.52 | 145.52 | 118.20 | 118.20 | -18.415% | 3 | 137 | -6.074% |
| 2026-10-14 | 117.46 | 144.88 | 115.28 | 144.88 | +44.822% | 12 | 139 | -23.371% |
| 2026-10-13 | 100.48 | 100.48 | 100.04 | 100.04 | -0.209% | 12 | 139 | +10.976% |
| 2026-10-12 | 101.25 | 102.03 | 100.25 | 100.25 | -2.100% | 31 | 134 | +10.743% |
| 2026-10-09 | 114.40 | 114.40 | 101.30 | 102.40 | -19.737% | 17 | 127 | +8.418% |
| 2026-10-08 | 121.80 | 127.86 | 116.44 | 127.58 | +13.505% | 19 | 120 | -12.980% |
| 2026-10-07 | 124.31 | 127.05 | 112.30 | 112.40 | +5.888% | 56 | 135 | -1.228% |
| 2026-10-06 | 106.10 | 106.15 | 101.57 | 106.15 | -16.219% | 87 | 161 | +4.588% |
| 2026-10-05 | 133.18 | 133.18 | 122.50 | 126.70 | -16.535% | 111 | 88 | -12.376% |
| 2026-10-02 | 153.20 | 153.20 | 151.20 | 151.80 | -2.505% | 8 | 89 | -26.864% |
| 2026-09-30 | 155.70 | 155.70 | 155.70 | 155.70 | -10.311% | 1 | 88 | -28.696% |
| 2026-09-28 | 166.20 | 173.60 | 162.53 | 173.60 | +19.807% | 48 | 63 | -36.048% |
| 2026-09-25 | 158.34 | 158.34 | 144.90 | 144.90 | -10.776% | 3 | 61 | -23.382% |
| 2026-09-23 | 142.35 | 163.00 | 142.35 | 162.40 | +16.000% | 6 | 59 | -31.638% |
| 2026-09-22 | 142.16 | 142.70 | 138.77 | 140.00 | -2.371% | 28 | 42 | -20.700% |
| 2026-09-21 | 161.10 | 161.50 | 143.40 | 143.40 | -33.113% | 27 | 42 | -22.580% |
| 2026-09-14 | 214.39 | 214.39 | 214.39 | 214.39 | -3.297% | 6 | 35 | -48.216% |
| 2026-09-09 | 221.70 | 221.70 | 221.70 | 221.70 | +21.746% | 1 | 36 | -49.923% |
| 2026-09-04 | 182.50 | 182.60 | 182.10 | 182.10 | -16.083% | 13 | 33 | -39.033% |
| 2026-09-01 | 225.85 | 225.85 | 217.00 | 217.00 | +5.136% | 3 | 33 | -48.839% |
| 2026-08-31 | 206.40 | 206.40 | 206.40 | 206.40 | +17.707% | 1 | 34 | -46.211% |
| 2026-08-28 | 185.27 | 185.27 | 175.35 | 175.35 | -20.332% | 3 | 33 | -36.687% |
| 2026-08-26 | 220.10 | 220.10 | 220.10 | 220.10 | -2.791% | 12 | 33 | -49.559% |
| 2026-08-24 | 226.42 | 226.42 | 226.42 | 226.42 | +3.696% | 5 | 33 | -50.967% |
| 2026-08-21 | 218.35 | 218.35 | 218.35 | 218.35 | -3.445% | 2 | 31 | -49.155% |
| 2026-08-20 | 226.14 | 226.14 | 226.14 | 226.14 | +0.507% | 1 | 30 | -50.907% |
| 2026-08-18 | 225.00 | 225.00 | 225.00 | 225.00 | +10.457% | 8 | 22 | -50.658% |
| 2026-08-17 | 195.78 | 206.00 | 195.78 | 203.70 | -2.745% | 9 | 11 | -45.498% |
| 2026-08-12 | 209.45 | 209.45 | 209.45 | 209.45 | -4.752% | 4 | 8 | -46.995% |
| 2026-08-07 | 219.90 | 219.90 | 219.90 | 219.90 | -2.440% | 1 | 8 | -49.513% |
| 2026-08-06 | 225.40 | 225.40 | 225.40 | 225.40 | +1.340% | 1 | 7 | -50.745% |
| 2026-08-05 | 225.29 | 225.29 | 222.42 | 222.42 | 0.000% | 14 | 0 | -50.085% |