SPXW261120P07780000
SPX Weekly Nov 20 2026 7780.00 Put
optionOPRA
EODOct 27, 2026
127.50USD-34.726%(-67.83)18Vol114OI
SPXW261120P07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 150.70 | 150.70 | 127.40 | 127.50 | -34.726% | 18 | 108 | 0.000% |
| 2026-10-23 | 200.50 | 200.50 | 195.33 | 195.33 | +13.366% | 11 | 108 | -34.726% |
| 2026-10-22 | 172.97 | 172.97 | 172.30 | 172.30 | +39.322% | 6 | 108 | -26.001% |
| 2026-10-21 | 128.30 | 128.30 | 116.30 | 123.67 | -7.467% | 16 | 116 | +3.097% |
| 2026-10-20 | 160.24 | 160.24 | 133.65 | 133.65 | +0.353% | 30 | 94 | -4.602% |
| 2026-10-19 | 155.56 | 155.76 | 133.18 | 133.18 | +4.957% | 12 | 83 | -4.265% |
| 2026-10-16 | 121.14 | 126.89 | 121.14 | 126.89 | -0.032% | 5 | 80 | +0.481% |
| 2026-10-15 | 133.70 | 133.70 | 126.93 | 126.93 | -18.215% | 4 | 82 | +0.449% |
| 2026-10-14 | 136.17 | 155.20 | 136.17 | 155.20 | +45.455% | 4 | 84 | -17.848% |
| 2026-10-13 | 102.80 | 111.80 | 102.80 | 106.70 | -2.414% | 25 | 96 | +19.494% |
| 2026-10-12 | 107.49 | 109.34 | 107.49 | 109.34 | -9.554% | 6 | 95 | +16.609% |
| 2026-10-09 | 120.89 | 120.89 | 120.89 | 120.89 | -12.468% | 7 | 95 | +5.468% |
| 2026-10-08 | 129.34 | 140.10 | 123.92 | 138.11 | +15.535% | 29 | 85 | -7.682% |
| 2026-10-07 | 131.60 | 131.60 | 118.81 | 119.54 | +7.115% | 26 | 86 | +6.659% |
| 2026-10-06 | 108.85 | 111.60 | 108.85 | 111.60 | -17.149% | 19 | 82 | +14.247% |
| 2026-10-05 | 140.23 | 140.23 | 128.70 | 134.70 | -16.231% | 29 | 54 | -5.345% |
| 2026-10-02 | 150.00 | 160.80 | 149.90 | 160.80 | -27.108% | 14 | 51 | -20.709% |
| 2026-10-01 | 220.60 | 220.60 | 220.60 | 220.60 | +18.322% | 1 | 50 | -42.203% |
| 2026-09-30 | 188.12 | 188.12 | 185.20 | 186.44 | +6.842% | 32 | 49 | -31.613% |
| 2026-09-28 | 174.50 | 174.50 | 174.50 | 174.50 | -3.447% | 1 | 48 | -26.934% |
| 2026-09-23 | 177.88 | 180.73 | 175.71 | 180.73 | +22.446% | 4 | 39 | -29.453% |
| 2026-09-22 | 147.60 | 147.60 | 147.60 | 147.60 | -2.316% | 1 | 38 | -13.618% |
| 2026-09-21 | 175.20 | 175.20 | 151.10 | 151.10 | -32.602% | 9 | 38 | -15.619% |
| 2026-09-17 | 224.19 | 224.19 | 224.19 | 224.19 | +0.579% | 8 | 46 | -43.129% |
| 2026-09-14 | 249.98 | 249.98 | 222.90 | 222.90 | +6.285% | 11 | 36 | -42.799% |
| 2026-09-11 | 209.72 | 209.72 | 209.72 | 209.72 | -9.173% | 8 | 28 | -39.205% |
| 2026-09-09 | 230.90 | 230.90 | 230.90 | 230.90 | +14.990% | 7 | 21 | -44.781% |
| 2026-09-03 | 196.40 | 200.80 | 196.40 | 200.80 | -6.856% | 12 | 9 | -36.504% |
| 2026-09-02 | 215.58 | 215.58 | 215.58 | 215.58 | +1.689% | 1 | 8 | -40.857% |
| 2026-08-31 | 212.00 | 212.00 | 212.00 | 212.00 | 0.000% | 8 | 0 | -39.858% |