SPXW261120P07805000
SPX Weekly Nov 20 2026 7805.00 Put
optionOPRA
EODOct 27, 2026
145.80USD-19.563%(-35.46)5Vol39OI
SPXW261120P07805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 144.20 | 145.80 | 144.20 | 145.80 | -19.563% | 5 | 41 | 0.000% |
| 2026-10-26 | 181.26 | 181.26 | 181.26 | 181.26 | -6.831% | 1 | 41 | -19.563% |
| 2026-10-22 | 194.55 | 194.55 | 194.55 | 194.55 | +8.748% | 1 | 41 | -25.058% |
| 2026-10-20 | 178.90 | 178.90 | 178.90 | 178.90 | -10.042% | 1 | 40 | -18.502% |
| 2026-10-16 | 198.87 | 198.87 | 198.87 | 198.87 | +15.912% | 4 | 44 | -26.686% |
| 2026-10-14 | 126.10 | 171.57 | 126.10 | 171.57 | +52.371% | 9 | 38 | -15.020% |
| 2026-10-13 | 113.90 | 115.25 | 112.60 | 112.60 | -3.761% | 8 | 35 | +29.485% |
| 2026-10-12 | 113.50 | 117.00 | 113.50 | 117.00 | +0.369% | 12 | 34 | +24.615% |
| 2026-10-09 | 120.73 | 120.73 | 116.57 | 116.57 | -16.783% | 10 | 27 | +25.075% |
| 2026-10-08 | 133.66 | 140.08 | 133.66 | 140.08 | +7.986% | 6 | 24 | +4.083% |
| 2026-10-07 | 146.62 | 146.62 | 127.80 | 129.72 | +6.415% | 29 | 19 | +12.396% |
| 2026-10-06 | 126.65 | 126.65 | 117.47 | 121.90 | -14.276% | 22 | 9 | +19.606% |
| 2026-10-05 | 142.20 | 142.20 | 142.20 | 142.20 | -23.876% | 1 | 8 | +2.532% |
| 2026-09-25 | 186.80 | 186.80 | 186.80 | 186.80 | +15.451% | 1 | 9 | -21.949% |
| 2026-09-22 | 161.80 | 161.80 | 161.80 | 161.80 | -26.751% | 1 | 8 | -9.889% |
| 2026-09-08 | 213.60 | 220.89 | 213.60 | 220.89 | 0.000% | 8 | 0 | -33.994% |