SPXW261120P07830000
SPX Weekly Nov 20 2026 7830.00 Put
optionOPRA
EODOct 27, 2026
155.00USD-17.183%(-32.16)5Vol104OI
SPXW261120P07830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 155.00 | 155.00 | 155.00 | 155.00 | -17.183% | 5 | 104 | 0.000% |
| 2026-10-26 | 187.16 | 187.16 | 187.16 | 187.16 | -18.239% | 1 | 104 | -17.183% |
| 2026-10-23 | 228.91 | 228.91 | 228.91 | 228.91 | +62.003% | 1 | 104 | -32.288% |
| 2026-10-21 | 149.77 | 149.77 | 141.30 | 141.30 | -15.692% | 10 | 107 | +9.696% |
| 2026-10-20 | 160.00 | 167.60 | 158.80 | 167.60 | -3.401% | 11 | 107 | -7.518% |
| 2026-10-19 | 172.82 | 173.50 | 172.82 | 173.50 | -16.033% | 6 | 102 | -10.663% |
| 2026-10-16 | 195.68 | 206.63 | 195.68 | 206.63 | +37.296% | 6 | 102 | -24.987% |
| 2026-10-15 | 150.53 | 150.53 | 147.10 | 150.50 | -16.750% | 47 | 109 | +2.990% |
| 2026-10-14 | 143.72 | 180.78 | 143.72 | 180.78 | +42.684% | 2 | 109 | -14.260% |
| 2026-10-13 | 128.53 | 128.53 | 126.70 | 126.70 | -6.501% | 71 | 55 | +22.336% |
| 2026-10-09 | 135.51 | 135.51 | 135.51 | 135.51 | -20.288% | 4 | 66 | +14.383% |
| 2026-10-08 | 150.00 | 170.00 | 150.00 | 170.00 | +22.744% | 2 | 65 | -8.824% |
| 2026-10-07 | 151.00 | 153.00 | 137.30 | 138.50 | +7.531% | 8 | 72 | +11.913% |
| 2026-10-06 | 132.75 | 132.75 | 125.98 | 128.80 | -40.741% | 39 | 53 | +20.342% |
| 2026-09-29 | 217.35 | 217.35 | 217.35 | 217.35 | +21.765% | 10 | 37 | -28.686% |
| 2026-09-25 | 198.60 | 198.60 | 178.50 | 178.50 | +6.061% | 10 | 29 | -13.165% |
| 2026-09-22 | 166.87 | 168.30 | 166.87 | 168.30 | -1.809% | 2 | 29 | -7.903% |
| 2026-09-21 | 192.40 | 192.40 | 171.35 | 171.40 | -29.407% | 21 | 17 | -9.568% |
| 2026-09-17 | 242.80 | 242.80 | 242.80 | 242.80 | +19.195% | 1 | 16 | -36.161% |
| 2026-09-03 | 203.70 | 203.70 | 203.70 | 203.70 | -20.118% | 1 | 15 | -23.908% |
| 2026-08-21 | 253.40 | 255.00 | 253.40 | 255.00 | +9.114% | 12 | 11 | -39.216% |
| 2026-08-19 | 233.70 | 233.70 | 233.70 | 233.70 | +5.675% | 1 | 10 | -33.676% |
| 2026-08-13 | 221.15 | 221.15 | 221.15 | 221.15 | -6.253% | 1 | 9 | -29.912% |
| 2026-08-12 | 235.90 | 235.90 | 235.90 | 235.90 | -2.116% | 8 | 9 | -34.294% |
| 2026-08-11 | 241.00 | 241.00 | 241.00 | 241.00 | -0.116% | 8 | 1 | -35.685% |
| 2026-08-10 | 241.28 | 241.28 | 241.28 | 241.28 | 0.000% | 1 | 0 | -35.759% |