SPXW261120P07775000
SPX Weekly Nov 20 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
115.70USD-22.867%(-34.30)330Vol587OI
SPXW261120P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 116.90 | 123.70 | 114.50 | 115.70 | -22.867% | 330 | 462 | 0.000% |
| 2026-10-27 | 148.20 | 150.00 | 148.20 | 150.00 | -5.261% | 2 | 462 | -22.867% |
| 2026-10-26 | 158.33 | 158.33 | 158.33 | 158.33 | -13.703% | 1 | 462 | -26.925% |
| 2026-10-22 | 156.70 | 183.47 | 156.70 | 183.47 | +61.790% | 4 | 464 | -36.938% |
| 2026-10-21 | 128.54 | 128.54 | 110.30 | 113.40 | -16.801% | 33 | 477 | +2.028% |
| 2026-10-20 | 125.41 | 140.30 | 122.11 | 136.30 | -3.675% | 114 | 479 | -15.114% |
| 2026-10-19 | 150.30 | 150.66 | 129.63 | 141.50 | -18.958% | 72 | 484 | -18.233% |
| 2026-10-16 | 120.88 | 196.09 | 120.88 | 174.60 | +39.736% | 71 | 502 | -33.734% |
| 2026-10-15 | 156.77 | 156.77 | 120.91 | 124.95 | -17.661% | 55 | 468 | -7.403% |
| 2026-10-14 | 108.98 | 153.54 | 108.98 | 151.75 | +47.159% | 60 | 473 | -23.756% |
| 2026-10-13 | 101.93 | 110.39 | 101.93 | 103.12 | -3.806% | 126 | 400 | +12.199% |
| 2026-10-12 | 106.65 | 107.20 | 104.50 | 107.20 | +0.657% | 39 | 365 | +7.929% |
| 2026-10-09 | 109.73 | 109.73 | 106.50 | 106.50 | -20.570% | 34 | 354 | +8.638% |
| 2026-10-08 | 122.76 | 134.08 | 121.07 | 134.08 | +14.500% | 18 | 358 | -13.708% |
| 2026-10-07 | 132.90 | 132.90 | 117.10 | 117.10 | +6.746% | 29 | 336 | -1.196% |
| 2026-10-06 | 114.50 | 114.70 | 106.80 | 109.70 | -16.260% | 69 | 331 | +5.469% |
| 2026-10-05 | 152.50 | 152.50 | 127.20 | 131.00 | -17.298% | 179 | 313 | -11.679% |
| 2026-10-02 | 155.00 | 162.00 | 147.30 | 158.40 | -12.895% | 114 | 322 | -26.957% |
| 2026-10-01 | 195.80 | 195.80 | 180.62 | 181.85 | +4.885% | 20 | 312 | -36.376% |
| 2026-09-30 | 173.38 | 173.38 | 173.38 | 173.38 | -7.688% | 5 | 307 | -33.268% |
| 2026-09-29 | 184.00 | 188.53 | 184.00 | 187.82 | +4.027% | 9 | 303 | -38.398% |
| 2026-09-28 | 169.15 | 189.50 | 168.92 | 180.55 | +14.164% | 216 | 203 | -35.918% |
| 2026-09-25 | 174.39 | 174.39 | 158.15 | 158.15 | -17.656% | 48 | 168 | -26.842% |
| 2026-09-24 | 192.07 | 192.07 | 192.06 | 192.06 | +31.494% | 4 | 168 | -39.758% |
| 2026-09-22 | 146.27 | 150.20 | 141.81 | 146.06 | -2.032% | 39 | 151 | -20.786% |
| 2026-09-21 | 173.00 | 173.00 | 148.80 | 149.09 | -30.462% | 6 | 150 | -22.396% |
| 2026-09-17 | 214.40 | 214.40 | 214.40 | 214.40 | -27.050% | 1 | 150 | -46.035% |
| 2026-09-16 | 293.90 | 293.90 | 293.90 | 293.90 | +19.506% | 3 | 153 | -60.633% |
| 2026-09-14 | 245.93 | 245.93 | 245.93 | 245.93 | +16.610% | 2 | 155 | -52.954% |
| 2026-09-11 | 206.46 | 210.90 | 206.46 | 210.90 | -16.505% | 8 | 156 | -45.140% |
| 2026-09-10 | 252.59 | 252.59 | 252.59 | 252.59 | +11.944% | 10 | 162 | -54.195% |
| 2026-09-09 | 225.75 | 225.75 | 225.64 | 225.64 | +8.481% | 10 | 156 | -48.724% |
| 2026-09-08 | 207.64 | 209.35 | 207.64 | 208.00 | -1.780% | 9 | 161 | -44.375% |
| 2026-09-02 | 214.92 | 214.92 | 211.77 | 211.77 | -11.241% | 90 | 144 | -45.365% |
| 2026-09-01 | 238.59 | 238.59 | 238.59 | 238.59 | +14.421% | 2 | 142 | -51.507% |
| 2026-08-31 | 215.30 | 215.30 | 208.52 | 208.52 | +13.945% | 11 | 137 | -44.514% |
| 2026-08-28 | 182.10 | 184.00 | 180.66 | 183.00 | -20.445% | 16 | 127 | -36.776% |
| 2026-08-21 | 224.65 | 230.03 | 224.65 | 230.03 | -0.849% | 3 | 124 | -49.702% |
| 2026-08-20 | 232.00 | 232.00 | 232.00 | 232.00 | +0.795% | 2 | 124 | -50.129% |
| 2026-08-18 | 230.17 | 230.17 | 230.17 | 230.17 | +16.542% | 10 | 127 | -49.733% |
| 2026-08-13 | 197.50 | 197.50 | 197.50 | 197.50 | -8.565% | 1 | 126 | -41.418% |
| 2026-08-12 | 216.20 | 216.20 | 216.00 | 216.00 | -8.772% | 2 | 126 | -46.435% |
| 2026-08-06 | 242.29 | 242.29 | 236.77 | 236.77 | +2.876% | 2 | 125 | -51.134% |
| 2026-08-05 | 225.82 | 230.15 | 222.72 | 230.15 | -2.611% | 226 | 61 | -49.728% |
| 2026-08-04 | 231.00 | 236.32 | 231.00 | 236.32 | -43.572% | 14 | 53 | -51.041% |
| 2026-07-29 | 418.80 | 418.80 | 418.80 | 418.80 | +10.443% | 3 | 50 | -72.373% |
| 2026-07-24 | 378.00 | 379.20 | 378.00 | 379.20 | -4.783% | 10 | 50 | -69.488% |
| 2026-07-23 | 400.41 | 400.41 | 398.25 | 398.25 | -13.428% | 2 | 49 | -70.948% |
| 2026-06-25 | 460.14 | 463.48 | 455.48 | 460.02 | +10.061% | 80 | 16 | -74.849% |
| 2026-06-24 | 417.97 | 417.97 | 417.97 | 417.97 | +5.869% | 2 | 14 | -72.319% |
| 2026-06-22 | 389.70 | 394.80 | 389.70 | 394.80 | 0.000% | 14 | 0 | -70.694% |