SPXW261120P07825000
SPX Weekly Nov 20 2026 7825.00 Put
optionOPRA
EODOct 28, 2026
139.00USD-6.473%(-9.62)5Vol186OI
SPXW261120P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 142.02 | 142.02 | 139.00 | 139.00 | -6.473% | 5 | 183 | 0.000% |
| 2026-10-27 | 158.20 | 158.20 | 148.62 | 148.62 | -33.084% | 13 | 191 | -6.473% |
| 2026-10-23 | 217.75 | 222.10 | 217.75 | 222.10 | +16.993% | 5 | 195 | -37.416% |
| 2026-10-22 | 207.83 | 207.83 | 189.74 | 189.84 | +41.619% | 42 | 195 | -26.780% |
| 2026-10-21 | 148.41 | 149.03 | 132.70 | 134.05 | -18.659% | 44 | 237 | +3.693% |
| 2026-10-20 | 183.80 | 183.80 | 148.81 | 164.80 | -5.823% | 40 | 239 | -15.655% |
| 2026-10-19 | 170.49 | 174.99 | 162.50 | 174.99 | +16.272% | 85 | 213 | -20.567% |
| 2026-10-15 | 179.50 | 184.97 | 150.50 | 150.50 | -14.459% | 113 | 274 | -7.641% |
| 2026-10-14 | 144.78 | 175.94 | 144.78 | 175.94 | +46.251% | 7 | 280 | -20.996% |
| 2026-10-13 | 121.74 | 129.64 | 119.75 | 120.30 | -4.372% | 156 | 160 | +15.544% |
| 2026-10-12 | 122.00 | 125.80 | 122.00 | 125.80 | +1.256% | 45 | 119 | +10.493% |
| 2026-10-09 | 138.40 | 138.40 | 124.15 | 124.24 | -26.832% | 10 | 112 | +11.880% |
| 2026-10-08 | 145.03 | 169.80 | 143.40 | 169.80 | +21.113% | 11 | 106 | -18.139% |
| 2026-10-07 | 154.50 | 154.80 | 140.20 | 140.20 | +8.179% | 15 | 112 | -0.856% |
| 2026-10-06 | 130.52 | 130.55 | 124.40 | 129.60 | -14.308% | 29 | 102 | +7.253% |
| 2026-10-05 | 151.32 | 151.35 | 151.24 | 151.24 | -28.478% | 4 | 100 | -8.093% |
| 2026-10-01 | 211.46 | 211.46 | 211.46 | 211.46 | +0.743% | 50 | 63 | -34.267% |
| 2026-09-29 | 209.90 | 209.90 | 209.90 | 209.90 | -3.053% | 5 | 58 | -33.778% |
| 2026-09-28 | 216.45 | 216.51 | 216.45 | 216.51 | +10.352% | 53 | 85 | -35.800% |
| 2026-09-25 | 196.50 | 196.50 | 196.20 | 196.20 | -7.662% | 2 | 84 | -29.154% |
| 2026-09-24 | 212.48 | 212.48 | 212.48 | 212.48 | +27.554% | 6 | 90 | -34.582% |
| 2026-09-22 | 164.67 | 166.62 | 164.67 | 166.58 | -2.259% | 69 | 52 | -16.557% |
| 2026-09-21 | 182.60 | 182.60 | 167.58 | 170.43 | -42.616% | 23 | 38 | -18.442% |
| 2026-09-16 | 297.00 | 297.00 | 297.00 | 297.00 | +7.143% | 3 | 38 | -53.199% |
| 2026-09-15 | 272.69 | 277.20 | 272.69 | 277.20 | +20.297% | 6 | 32 | -49.856% |
| 2026-09-11 | 230.43 | 230.43 | 230.43 | 230.43 | -17.340% | 1 | 33 | -39.678% |
| 2026-09-10 | 279.13 | 279.13 | 278.77 | 278.77 | +9.322% | 2 | 33 | -50.138% |
| 2026-09-09 | 243.80 | 255.00 | 243.80 | 255.00 | +20.113% | 37 | 26 | -45.490% |
| 2026-09-04 | 212.30 | 212.30 | 212.30 | 212.30 | -16.549% | 8 | 21 | -34.527% |
| 2026-08-25 | 253.20 | 257.00 | 251.70 | 254.40 | +0.530% | 5 | 17 | -45.362% |
| 2026-08-21 | 247.20 | 253.06 | 247.20 | 253.06 | +0.990% | 9 | 20 | -45.072% |
| 2026-08-20 | 249.60 | 250.58 | 249.60 | 250.58 | +13.487% | 2 | 18 | -44.529% |
| 2026-08-13 | 220.80 | 220.80 | 220.80 | 220.80 | -6.957% | 7 | 11 | -37.047% |
| 2026-08-10 | 237.31 | 237.31 | 237.31 | 237.31 | -24.472% | 1 | 10 | -41.427% |
| 2026-08-03 | 314.20 | 314.20 | 314.20 | 314.20 | -26.036% | 7 | 3 | -55.761% |
| 2026-07-23 | 424.80 | 424.80 | 424.80 | 424.80 | 0.000% | 3 | 0 | -67.279% |