SPXW261120P07810000
SPX Weekly Nov 20 2026 7810.00 Put
optionOPRA
EODOct 28, 2026
127.78USD-10.330%(-14.72)15Vol562OI
SPXW261120P07810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 134.50 | 140.26 | 125.52 | 127.78 | -10.330% | 15 | 571 | 0.000% |
| 2026-10-27 | 144.10 | 144.10 | 137.47 | 142.50 | -31.391% | 22 | 551 | -10.330% |
| 2026-10-23 | 224.47 | 224.47 | 207.70 | 207.70 | +67.527% | 2 | 552 | -38.479% |
| 2026-10-21 | 135.20 | 135.20 | 123.98 | 123.98 | -20.714% | 16 | 566 | +3.065% |
| 2026-10-20 | 155.60 | 156.37 | 155.60 | 156.37 | +1.559% | 37 | 593 | -18.284% |
| 2026-10-19 | 157.20 | 157.20 | 153.97 | 153.97 | -27.910% | 2 | 592 | -17.010% |
| 2026-10-16 | 181.78 | 214.93 | 181.78 | 213.58 | +24.879% | 31 | 563 | -40.172% |
| 2026-10-14 | 141.34 | 171.03 | 141.34 | 171.03 | +48.981% | 4 | 566 | -25.288% |
| 2026-10-13 | 114.80 | 114.80 | 114.80 | 114.80 | -4.635% | 1 | 566 | +11.307% |
| 2026-10-12 | 113.63 | 120.38 | 113.63 | 120.38 | +1.836% | 8 | 559 | +6.147% |
| 2026-10-09 | 126.07 | 126.07 | 118.21 | 118.21 | -18.616% | 20 | 556 | +8.096% |
| 2026-10-08 | 137.00 | 145.25 | 137.00 | 145.25 | +11.929% | 8 | 557 | -12.028% |
| 2026-10-07 | 131.34 | 131.34 | 129.50 | 129.77 | +8.349% | 509 | 57 | -1.533% |
| 2026-10-06 | 129.11 | 129.62 | 119.72 | 119.77 | -16.478% | 13 | 46 | +6.688% |
| 2026-10-05 | 146.85 | 146.85 | 143.40 | 143.40 | -17.681% | 10 | 44 | -10.893% |
| 2026-10-02 | 174.90 | 174.90 | 174.20 | 174.20 | -22.023% | 2 | 44 | -26.648% |
| 2026-10-01 | 223.40 | 223.40 | 223.40 | 223.40 | +23.289% | 11 | 44 | -42.802% |
| 2026-09-23 | 182.20 | 182.70 | 181.20 | 181.20 | +12.268% | 5 | 44 | -29.481% |
| 2026-09-22 | 161.70 | 162.00 | 161.40 | 161.40 | -1.145% | 5 | 43 | -20.830% |
| 2026-09-21 | 170.50 | 170.50 | 163.27 | 163.27 | -27.429% | 3 | 42 | -21.737% |
| 2026-09-18 | 224.98 | 224.98 | 224.98 | 224.98 | -1.476% | 2 | 40 | -43.204% |
| 2026-09-17 | 228.48 | 228.48 | 228.35 | 228.35 | -14.309% | 5 | 39 | -44.042% |
| 2026-09-14 | 266.48 | 266.48 | 266.48 | 266.48 | +19.007% | 2 | 39 | -52.049% |
| 2026-09-11 | 223.92 | 223.92 | 223.92 | 223.92 | -17.555% | 8 | 42 | -42.935% |
| 2026-09-10 | 271.60 | 271.60 | 271.60 | 271.60 | +32.230% | 6 | 42 | -52.953% |
| 2026-09-04 | 205.40 | 205.40 | 205.40 | 205.40 | -10.630% | 8 | 38 | -37.790% |
| 2026-09-02 | 230.33 | 230.33 | 229.83 | 229.83 | -4.832% | 7 | 36 | -44.402% |
| 2026-09-01 | 241.50 | 241.50 | 241.50 | 241.50 | +12.081% | 5 | 31 | -47.089% |
| 2026-08-28 | 217.21 | 217.21 | 215.47 | 215.47 | -12.864% | 10 | 34 | -40.697% |
| 2026-08-26 | 247.28 | 247.28 | 247.28 | 247.28 | +0.964% | 4 | 34 | -48.326% |
| 2026-08-25 | 246.70 | 246.70 | 243.80 | 244.92 | +13.758% | 16 | 27 | -47.828% |
| 2026-08-13 | 215.00 | 215.30 | 207.35 | 215.30 | -7.517% | 21 | 12 | -40.650% |
| 2026-08-11 | 232.80 | 232.80 | 232.80 | 232.80 | -3.734% | 8 | 4 | -45.112% |
| 2026-08-05 | 241.83 | 241.83 | 241.83 | 241.83 | 0.000% | 4 | 4 | -47.161% |