SPXW261120P07770000
SPX Weekly Nov 20 2026 7770.00 Put
optionOPRA
EODOct 28, 2026
100.00USD-18.167%(-22.20)40Vol165OI
SPXW261120P07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 116.20 | 117.80 | 97.00 | 100.00 | -18.167% | 40 | 177 | 0.000% |
| 2026-10-27 | 136.80 | 146.20 | 119.40 | 122.20 | -15.944% | 29 | 178 | -18.167% |
| 2026-10-26 | 150.80 | 154.80 | 145.38 | 145.38 | -23.079% | 34 | 185 | -31.215% |
| 2026-10-23 | 191.00 | 200.10 | 174.50 | 189.00 | +13.897% | 26 | 189 | -47.090% |
| 2026-10-22 | 150.50 | 186.82 | 150.50 | 165.94 | +48.559% | 36 | 186 | -39.737% |
| 2026-10-21 | 113.00 | 113.80 | 110.00 | 111.70 | -14.472% | 22 | 188 | -10.474% |
| 2026-10-20 | 162.20 | 162.20 | 124.50 | 130.60 | -11.035% | 22 | 177 | -23.430% |
| 2026-10-19 | 136.22 | 147.07 | 128.28 | 146.80 | -18.639% | 20 | 179 | -31.880% |
| 2026-10-16 | 124.00 | 193.70 | 124.00 | 180.43 | +47.290% | 93 | 145 | -44.577% |
| 2026-10-15 | 165.62 | 165.62 | 122.36 | 122.50 | -14.931% | 22 | 144 | -18.367% |
| 2026-10-14 | 118.00 | 155.00 | 118.00 | 144.00 | +42.152% | 66 | 123 | -30.556% |
| 2026-10-13 | 103.60 | 107.36 | 100.90 | 101.30 | -1.746% | 21 | 122 | -1.283% |
| 2026-10-12 | 104.60 | 106.10 | 100.00 | 103.10 | -1.622% | 41 | 116 | -3.007% |
| 2026-10-09 | 118.00 | 118.00 | 104.20 | 104.80 | -16.627% | 28 | 117 | -4.580% |
| 2026-10-08 | 121.16 | 136.00 | 117.95 | 125.70 | +9.058% | 57 | 107 | -20.446% |
| 2026-10-07 | 130.50 | 131.43 | 115.26 | 115.26 | +6.722% | 49 | 103 | -13.240% |
| 2026-10-06 | 105.87 | 108.60 | 105.40 | 108.00 | -16.724% | 13 | 93 | -7.407% |
| 2026-10-05 | 146.54 | 146.54 | 124.91 | 129.69 | -16.972% | 46 | 79 | -22.893% |
| 2026-10-02 | 155.60 | 156.20 | 155.60 | 156.20 | -9.643% | 2 | 79 | -35.980% |
| 2026-09-28 | 168.77 | 172.87 | 168.77 | 172.87 | +1.331% | 17 | 80 | -42.153% |
| 2026-09-25 | 176.20 | 179.60 | 170.60 | 170.60 | -10.946% | 11 | 74 | -41.383% |
| 2026-09-24 | 190.60 | 195.21 | 190.60 | 191.57 | +12.345% | 37 | 92 | -47.800% |
| 2026-09-23 | 173.43 | 176.28 | 170.52 | 170.52 | +18.581% | 44 | 49 | -41.356% |
| 2026-09-22 | 145.60 | 147.60 | 142.30 | 143.80 | -3.295% | 16 | 43 | -30.459% |
| 2026-09-21 | 170.80 | 170.80 | 146.24 | 148.70 | -43.866% | 15 | 34 | -32.751% |
| 2026-09-16 | 265.20 | 265.20 | 264.90 | 264.90 | +5.320% | 10 | 35 | -62.250% |
| 2026-09-15 | 245.39 | 251.52 | 245.39 | 251.52 | +15.323% | 2 | 36 | -60.242% |
| 2026-09-14 | 218.10 | 218.10 | 218.10 | 218.10 | +5.515% | 10 | 26 | -54.149% |
| 2026-09-11 | 207.55 | 207.55 | 206.70 | 206.70 | -17.564% | 2 | 25 | -51.621% |
| 2026-09-10 | 250.74 | 250.74 | 250.74 | 250.74 | +34.373% | 1 | 25 | -60.118% |
| 2026-09-04 | 180.50 | 186.60 | 180.50 | 186.60 | -4.699% | 3 | 25 | -46.409% |
| 2026-09-03 | 191.02 | 195.80 | 191.02 | 195.80 | +9.172% | 9 | 17 | -48.927% |
| 2026-08-28 | 179.35 | 179.35 | 179.35 | 179.35 | -12.525% | 1 | 16 | -44.243% |
| 2026-08-27 | 205.03 | 205.03 | 205.03 | 205.03 | -9.972% | 1 | 15 | -51.227% |
| 2026-08-25 | 227.74 | 227.74 | 227.74 | 227.74 | -2.216% | 1 | 16 | -56.090% |
| 2026-08-24 | 230.88 | 233.10 | 230.88 | 232.90 | +0.827% | 3 | 15 | -57.063% |
| 2026-08-21 | 230.99 | 230.99 | 230.99 | 230.99 | +18.669% | 1 | 7 | -56.708% |
| 2026-08-13 | 195.72 | 195.72 | 194.65 | 194.65 | -9.822% | 2 | 7 | -48.626% |
| 2026-08-12 | 215.85 | 215.85 | 215.85 | 215.85 | -0.553% | 1 | 6 | -53.672% |
| 2026-08-10 | 219.91 | 219.91 | 217.05 | 217.05 | -2.973% | 6 | 1 | -53.928% |
| 2026-08-07 | 223.70 | 223.70 | 223.70 | 223.70 | 0.000% | 1 | 0 | -55.297% |