SPXW261120P07790000
SPX Weekly Nov 20 2026 7790.00 Put
optionOPRA
EODOct 28, 2026
125.29USD-4.722%(-6.21)1Vol211OI
SPXW261120P07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 125.29 | 125.29 | 125.29 | 125.29 | -4.722% | 1 | 211 | 0.000% |
| 2026-10-27 | 156.40 | 156.40 | 131.20 | 131.50 | -19.394% | 28 | 225 | -4.722% |
| 2026-10-26 | 163.14 | 163.14 | 163.14 | 163.14 | -9.668% | 33 | 258 | -23.201% |
| 2026-10-23 | 180.60 | 180.60 | 180.60 | 180.60 | -2.352% | 1 | 258 | -30.626% |
| 2026-10-22 | 178.49 | 184.95 | 178.49 | 184.95 | +54.731% | 6 | 252 | -32.257% |
| 2026-10-21 | 129.02 | 129.02 | 119.53 | 119.53 | -18.354% | 4 | 253 | +4.819% |
| 2026-10-20 | 146.20 | 146.40 | 146.20 | 146.40 | -6.418% | 8 | 254 | -14.419% |
| 2026-10-19 | 152.93 | 156.44 | 152.93 | 156.44 | -16.845% | 11 | 263 | -19.912% |
| 2026-10-16 | 188.13 | 188.13 | 188.13 | 188.13 | +41.504% | 10 | 263 | -33.402% |
| 2026-10-15 | 168.18 | 168.18 | 131.90 | 132.95 | -11.802% | 7 | 266 | -5.762% |
| 2026-10-14 | 127.93 | 150.74 | 127.93 | 150.74 | +38.637% | 6 | 264 | -16.883% |
| 2026-10-13 | 106.20 | 115.81 | 106.20 | 108.73 | -1.423% | 15 | 254 | +15.230% |
| 2026-10-12 | 109.12 | 112.95 | 109.12 | 110.30 | -0.890% | 31 | 228 | +13.590% |
| 2026-10-09 | 124.50 | 129.60 | 109.70 | 111.29 | -21.742% | 130 | 156 | +12.580% |
| 2026-10-08 | 128.10 | 142.21 | 128.10 | 142.21 | +16.147% | 13 | 150 | -11.898% |
| 2026-10-07 | 136.64 | 136.66 | 121.88 | 122.44 | +6.655% | 38 | 154 | +2.328% |
| 2026-10-06 | 119.38 | 119.60 | 113.20 | 114.80 | -16.509% | 58 | 127 | +9.138% |
| 2026-10-05 | 146.47 | 146.47 | 132.67 | 137.50 | -16.667% | 26 | 104 | -8.880% |
| 2026-10-02 | 164.50 | 165.00 | 164.50 | 165.00 | -8.840% | 2 | 104 | -24.067% |
| 2026-09-30 | 181.00 | 181.00 | 181.00 | 181.00 | +19.472% | 34 | 118 | -30.779% |
| 2026-09-22 | 151.50 | 151.50 | 151.50 | 151.50 | -5.807% | 1 | 110 | -17.300% |
| 2026-09-21 | 179.70 | 179.70 | 160.84 | 160.84 | -27.550% | 3 | 109 | -22.103% |
| 2026-09-17 | 225.70 | 225.70 | 222.00 | 222.00 | -19.740% | 6 | 104 | -43.563% |
| 2026-09-16 | 276.60 | 276.60 | 276.60 | 276.60 | +6.729% | 39 | 70 | -54.704% |
| 2026-09-15 | 259.16 | 259.16 | 259.16 | 259.16 | +31.487% | 33 | 37 | -51.655% |
| 2026-09-04 | 185.63 | 197.10 | 185.63 | 197.10 | -8.517% | 26 | 22 | -36.433% |
| 2026-08-27 | 215.45 | 215.45 | 215.45 | 215.45 | -7.453% | 1 | 22 | -41.847% |
| 2026-08-25 | 232.80 | 232.80 | 232.80 | 232.80 | -3.555% | 8 | 20 | -46.181% |
| 2026-08-24 | 241.38 | 241.38 | 241.38 | 241.38 | +14.943% | 1 | 21 | -48.094% |
| 2026-08-17 | 210.00 | 210.00 | 210.00 | 210.00 | +0.647% | 1 | 24 | -40.338% |
| 2026-08-13 | 202.77 | 208.65 | 201.70 | 208.65 | -4.943% | 5 | 19 | -39.952% |
| 2026-08-12 | 219.60 | 219.60 | 219.50 | 219.50 | -3.474% | 16 | 11 | -42.920% |
| 2026-08-07 | 228.21 | 228.21 | 227.40 | 227.40 | -4.694% | 9 | 2 | -44.903% |
| 2026-08-06 | 238.60 | 238.60 | 238.60 | 238.60 | 0.000% | 2 | 0 | -47.490% |