SPXW261120P07800000
SPX Weekly Nov 20 2026 7800.00 Put
optionOPRA
EODOct 28, 2026
120.00USD-14.095%(-19.69)19Vol1,501OI
SPXW261120P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.35 | 133.86 | 110.00 | 120.00 | -14.095% | 19 | 1,507 | 0.000% |
| 2026-10-27 | 149.45 | 149.45 | 135.45 | 139.69 | -16.563% | 42 | 1,520 | -14.095% |
| 2026-10-26 | 184.90 | 184.90 | 154.90 | 167.42 | -19.374% | 78 | 1,555 | -28.324% |
| 2026-10-23 | 207.70 | 208.46 | 188.55 | 207.65 | +20.650% | 27 | 1,556 | -42.210% |
| 2026-10-22 | 189.30 | 191.55 | 172.11 | 172.11 | +35.520% | 47 | 1,522 | -30.277% |
| 2026-10-21 | 135.96 | 135.96 | 120.13 | 127.00 | -14.936% | 126 | 1,444 | -5.512% |
| 2026-10-20 | 138.60 | 150.40 | 135.54 | 149.30 | -7.577% | 44 | 1,439 | -19.625% |
| 2026-10-19 | 156.17 | 165.34 | 142.40 | 161.54 | -15.295% | 141 | 1,443 | -25.715% |
| 2026-10-16 | 151.36 | 204.07 | 147.20 | 190.71 | +38.850% | 339 | 1,433 | -37.077% |
| 2026-10-15 | 174.70 | 183.19 | 137.35 | 137.35 | -9.471% | 268 | 1,484 | -12.632% |
| 2026-10-14 | 123.80 | 169.07 | 123.80 | 151.72 | +35.755% | 184 | 1,502 | -20.907% |
| 2026-10-13 | 110.01 | 120.10 | 110.01 | 111.76 | -1.706% | 281 | 1,288 | +7.373% |
| 2026-10-12 | 112.93 | 116.80 | 112.07 | 113.70 | -1.644% | 126 | 1,276 | +5.541% |
| 2026-10-09 | 125.00 | 129.80 | 114.18 | 115.60 | -16.110% | 155 | 1,228 | +3.806% |
| 2026-10-08 | 135.60 | 157.90 | 128.10 | 137.80 | +8.830% | 55 | 1,207 | -12.917% |
| 2026-10-07 | 137.08 | 144.00 | 124.30 | 126.62 | +6.493% | 479 | 1,020 | -5.228% |
| 2026-10-06 | 124.60 | 125.43 | 114.44 | 118.90 | -15.446% | 157 | 961 | +0.925% |
| 2026-10-05 | 160.90 | 160.90 | 135.00 | 140.62 | -16.989% | 61 | 943 | -14.664% |
| 2026-10-02 | 171.27 | 172.77 | 168.50 | 169.40 | -17.366% | 305 | 679 | -29.162% |
| 2026-10-01 | 228.77 | 233.20 | 203.40 | 205.00 | +4.326% | 7 | 678 | -41.463% |
| 2026-09-30 | 177.63 | 196.50 | 177.00 | 196.50 | -1.602% | 4 | 680 | -38.931% |
| 2026-09-29 | 192.50 | 208.34 | 192.50 | 199.70 | +8.828% | 12 | 680 | -39.910% |
| 2026-09-28 | 183.40 | 202.80 | 177.50 | 183.50 | +9.598% | 19 | 688 | -34.605% |
| 2026-09-25 | 185.72 | 185.72 | 165.25 | 167.43 | -10.465% | 69 | 663 | -28.328% |
| 2026-09-24 | 194.70 | 209.20 | 180.90 | 187.00 | +2.186% | 12 | 660 | -35.829% |
| 2026-09-23 | 159.55 | 183.00 | 159.55 | 183.00 | +17.188% | 10 | 660 | -34.426% |
| 2026-09-22 | 154.10 | 160.00 | 154.10 | 156.16 | -1.064% | 124 | 620 | -23.156% |
| 2026-09-21 | 190.40 | 190.40 | 156.89 | 157.84 | -27.477% | 505 | 161 | -23.974% |
| 2026-09-18 | 234.64 | 234.64 | 217.64 | 217.64 | -1.618% | 54 | 107 | -44.863% |
| 2026-09-17 | 221.22 | 221.22 | 221.22 | 221.22 | -8.677% | 1 | 107 | -45.755% |
| 2026-09-16 | 250.24 | 250.24 | 242.24 | 242.24 | -8.537% | 13 | 94 | -50.462% |
| 2026-09-15 | 264.85 | 264.85 | 264.85 | 264.85 | +8.412% | 33 | 76 | -54.691% |
| 2026-09-14 | 259.25 | 259.39 | 230.00 | 244.30 | +9.552% | 7 | 74 | -50.880% |
| 2026-09-11 | 219.20 | 223.00 | 219.10 | 223.00 | -4.292% | 17 | 80 | -46.188% |
| 2026-09-09 | 233.00 | 233.00 | 233.00 | 233.00 | +6.685% | 2 | 76 | -48.498% |
| 2026-09-08 | 218.50 | 218.50 | 218.40 | 218.40 | +8.226% | 10 | 68 | -45.055% |
| 2026-09-04 | 201.80 | 201.80 | 201.80 | 201.80 | +5.258% | 8 | 60 | -40.535% |
| 2026-09-03 | 189.00 | 191.72 | 189.00 | 191.72 | -14.973% | 30 | 61 | -37.409% |
| 2026-09-02 | 225.48 | 225.48 | 225.48 | 225.48 | -10.210% | 5 | 61 | -46.780% |
| 2026-09-01 | 231.30 | 251.12 | 231.30 | 251.12 | +17.127% | 16 | 57 | -52.214% |
| 2026-08-31 | 214.40 | 214.40 | 214.40 | 214.40 | +1.018% | 15 | 72 | -44.030% |
| 2026-08-28 | 201.32 | 212.71 | 201.32 | 212.24 | +0.113% | 10 | 78 | -43.460% |
| 2026-08-27 | 216.30 | 216.30 | 207.00 | 212.00 | -12.110% | 32 | 77 | -43.396% |
| 2026-08-25 | 242.04 | 242.04 | 241.21 | 241.21 | -2.106% | 14 | 63 | -50.251% |
| 2026-08-24 | 251.20 | 254.13 | 243.20 | 246.40 | -0.396% | 23 | 58 | -51.299% |
| 2026-08-21 | 245.73 | 247.38 | 244.10 | 247.38 | -2.733% | 3 | 57 | -51.492% |
| 2026-08-20 | 243.66 | 254.33 | 243.66 | 254.33 | +12.995% | 7 | 51 | -52.817% |
| 2026-08-19 | 230.20 | 230.20 | 225.08 | 225.08 | -5.607% | 16 | 37 | -46.686% |
| 2026-08-18 | 241.50 | 241.50 | 237.60 | 238.45 | +7.555% | 17 | 39 | -49.675% |
| 2026-08-17 | 210.13 | 221.70 | 210.13 | 221.70 | +5.436% | 10 | 33 | -45.873% |
| 2026-08-14 | 202.31 | 210.27 | 202.31 | 210.27 | +2.043% | 4 | 32 | -42.931% |
| 2026-08-13 | 204.10 | 206.59 | 204.10 | 206.06 | -9.344% | 4 | 31 | -41.765% |
| 2026-08-12 | 227.30 | 227.30 | 227.30 | 227.30 | -2.106% | 5 | 26 | -47.206% |
| 2026-08-07 | 230.00 | 232.19 | 230.00 | 232.19 | -2.719% | 2 | 24 | -48.318% |
| 2026-08-05 | 239.73 | 239.73 | 238.41 | 238.68 | -1.656% | 15 | 11 | -49.723% |
| 2026-08-04 | 243.00 | 243.00 | 242.70 | 242.70 | -30.281% | 6 | 9 | -50.556% |
| 2026-07-31 | 389.40 | 389.40 | 348.11 | 348.11 | -0.252% | 6 | 4 | -65.528% |
| 2026-07-13 | 348.99 | 348.99 | 348.99 | 348.99 | -26.547% | 1 | 2 | -65.615% |
| 2026-06-25 | 476.22 | 476.22 | 475.03 | 475.12 | 0.000% | 4 | 0 | -74.743% |