SPXW261120P07765000
SPX Weekly Nov 20 2026 7765.00 Put
optionOPRA
EODOct 27, 2026
122.40USD-12.195%(-17.00)2Vol163OI
SPXW261120P07765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 142.00 | 142.00 | 122.40 | 122.40 | -12.195% | 2 | 161 | 0.000% |
| 2026-10-26 | 146.20 | 146.20 | 139.40 | 139.40 | +18.719% | 8 | 168 | -12.195% |
| 2026-10-21 | 119.40 | 119.40 | 110.30 | 117.42 | -12.569% | 15 | 163 | +4.241% |
| 2026-10-20 | 133.60 | 134.30 | 133.60 | 134.30 | +0.404% | 9 | 155 | -8.861% |
| 2026-10-19 | 144.40 | 144.40 | 133.53 | 133.76 | -16.893% | 10 | 156 | -8.493% |
| 2026-10-16 | 117.05 | 160.95 | 117.05 | 160.95 | +33.017% | 7 | 153 | -23.952% |
| 2026-10-15 | 128.95 | 128.95 | 118.45 | 121.00 | +18.476% | 29 | 137 | +1.157% |
| 2026-10-13 | 103.70 | 104.00 | 102.13 | 102.13 | +0.364% | 73 | 158 | +19.847% |
| 2026-10-12 | 98.48 | 101.76 | 98.39 | 101.76 | -1.108% | 8 | 156 | +20.283% |
| 2026-10-09 | 102.90 | 102.90 | 102.90 | 102.90 | -22.632% | 1 | 157 | +18.950% |
| 2026-10-08 | 123.34 | 133.00 | 116.75 | 133.00 | +15.652% | 44 | 146 | -7.970% |
| 2026-10-07 | 123.17 | 130.03 | 113.60 | 115.00 | +7.880% | 22 | 141 | +6.435% |
| 2026-10-06 | 112.42 | 112.42 | 105.30 | 106.60 | -16.523% | 5 | 137 | +14.822% |
| 2026-10-05 | 133.00 | 133.00 | 126.50 | 127.70 | -16.916% | 10 | 129 | -4.150% |
| 2026-10-02 | 153.40 | 154.00 | 153.40 | 153.70 | -3.739% | 4 | 130 | -20.364% |
| 2026-09-30 | 159.67 | 159.67 | 159.67 | 159.67 | -2.163% | 2 | 130 | -23.342% |
| 2026-09-23 | 144.20 | 163.20 | 144.20 | 163.20 | +17.639% | 4 | 130 | -25.000% |
| 2026-09-22 | 144.12 | 144.12 | 138.73 | 138.73 | -6.264% | 3 | 129 | -11.771% |
| 2026-09-21 | 148.62 | 148.62 | 147.00 | 148.00 | -30.103% | 3 | 162 | -17.297% |
| 2026-09-18 | 211.74 | 211.74 | 211.74 | 211.74 | -5.304% | 10 | 155 | -42.193% |
| 2026-09-09 | 223.60 | 223.60 | 223.60 | 223.60 | +13.890% | 7 | 9 | -45.259% |
| 2026-09-08 | 196.33 | 196.33 | 196.33 | 196.33 | -9.442% | 1 | 10 | -37.656% |
| 2026-09-02 | 216.80 | 216.80 | 216.80 | 216.80 | -5.195% | 8 | 7 | -43.542% |
| 2026-09-01 | 228.68 | 228.68 | 228.68 | 228.68 | +13.771% | 5 | 2 | -46.475% |
| 2026-08-31 | 206.00 | 207.00 | 201.00 | 201.00 | +14.530% | 3 | 2 | -39.104% |
| 2026-08-28 | 175.00 | 175.50 | 175.00 | 175.50 | -23.692% | 2 | 1 | -30.256% |
| 2026-08-24 | 229.99 | 229.99 | 229.99 | 229.99 | 0.000% | 1 | 1 | -46.780% |