SPXW261120P07850000
SPX Weekly Nov 20 2026 7850.00 Put
optionOPRA
EODOct 28, 2026
146.85USD-9.032%(-14.58)5Vol128OI
SPXW261120P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 154.30 | 154.30 | 146.85 | 146.85 | -9.032% | 5 | 129 | 0.000% |
| 2026-10-27 | 183.78 | 183.78 | 161.43 | 161.43 | -12.300% | 11 | 124 | -9.032% |
| 2026-10-26 | 190.10 | 190.10 | 184.07 | 184.07 | -16.940% | 30 | 141 | -20.221% |
| 2026-10-23 | 240.88 | 240.88 | 221.61 | 221.61 | -0.297% | 5 | 141 | -33.735% |
| 2026-10-22 | 196.73 | 223.93 | 196.73 | 222.27 | +54.644% | 5 | 139 | -33.932% |
| 2026-10-21 | 143.73 | 143.73 | 143.73 | 143.73 | -15.770% | 2 | 139 | +2.171% |
| 2026-10-20 | 174.00 | 174.00 | 170.33 | 170.64 | -7.812% | 45 | 176 | -13.942% |
| 2026-10-19 | 184.52 | 185.10 | 181.10 | 185.10 | -18.483% | 7 | 170 | -20.665% |
| 2026-10-16 | 196.35 | 227.07 | 196.35 | 227.07 | +32.387% | 6 | 165 | -35.328% |
| 2026-10-15 | 205.02 | 205.02 | 171.52 | 171.52 | -9.679% | 5 | 166 | -14.383% |
| 2026-10-14 | 144.60 | 189.90 | 141.86 | 189.90 | +40.490% | 20 | 164 | -22.670% |
| 2026-10-13 | 130.14 | 135.17 | 130.05 | 135.17 | -1.047% | 29 | 150 | +8.641% |
| 2026-10-12 | 132.79 | 136.60 | 131.08 | 136.60 | +0.530% | 42 | 146 | +7.504% |
| 2026-10-09 | 147.91 | 149.60 | 133.20 | 135.88 | -22.518% | 22 | 144 | +8.073% |
| 2026-10-08 | 154.10 | 175.37 | 154.10 | 175.37 | +18.325% | 22 | 157 | -16.263% |
| 2026-10-07 | 158.30 | 165.12 | 144.80 | 148.21 | +6.626% | 50 | 152 | -0.918% |
| 2026-10-06 | 143.20 | 143.20 | 133.60 | 139.00 | -12.798% | 14 | 142 | +5.647% |
| 2026-10-05 | 171.17 | 171.92 | 159.40 | 159.40 | -14.389% | 67 | 98 | -7.873% |
| 2026-10-02 | 186.19 | 186.19 | 186.19 | 186.19 | -20.094% | 1 | 97 | -21.129% |
| 2026-10-01 | 233.01 | 233.01 | 233.01 | 233.01 | +8.919% | 1 | 96 | -36.977% |
| 2026-09-30 | 213.93 | 213.93 | 213.93 | 213.93 | -6.495% | 1 | 96 | -31.356% |
| 2026-09-29 | 228.79 | 228.79 | 228.79 | 228.79 | +18.914% | 10 | 86 | -35.815% |
| 2026-09-25 | 192.12 | 192.40 | 192.12 | 192.40 | +7.733% | 8 | 78 | -23.675% |
| 2026-09-22 | 177.84 | 178.64 | 177.68 | 178.59 | -4.446% | 57 | 61 | -17.773% |
| 2026-09-21 | 186.90 | 186.90 | 186.90 | 186.90 | -30.417% | 1 | 61 | -21.429% |
| 2026-09-17 | 268.60 | 268.60 | 268.60 | 268.60 | -22.419% | 4 | 57 | -45.328% |
| 2026-09-16 | 279.55 | 346.22 | 279.55 | 346.22 | +28.639% | 5 | 56 | -57.585% |
| 2026-09-14 | 269.14 | 269.14 | 269.14 | 269.14 | -11.438% | 1 | 56 | -45.437% |
| 2026-09-10 | 303.90 | 303.90 | 303.90 | 303.90 | +20.562% | 4 | 56 | -51.678% |
| 2026-09-02 | 252.07 | 252.07 | 252.07 | 252.07 | +8.464% | 1 | 57 | -41.742% |
| 2026-08-27 | 232.40 | 232.40 | 232.40 | 232.40 | -7.263% | 2 | 57 | -36.812% |
| 2026-08-19 | 250.60 | 250.60 | 250.60 | 250.60 | +6.186% | 8 | 49 | -41.401% |
| 2026-08-17 | 236.00 | 236.00 | 236.00 | 236.00 | +3.477% | 1 | 48 | -37.775% |
| 2026-08-14 | 222.80 | 228.07 | 221.80 | 228.07 | +1.817% | 4 | 45 | -35.612% |
| 2026-08-13 | 225.91 | 229.50 | 224.00 | 224.00 | -7.438% | 16 | 37 | -34.442% |
| 2026-08-12 | 243.00 | 243.00 | 242.00 | 242.00 | -2.616% | 8 | 29 | -39.318% |
| 2026-08-11 | 248.50 | 248.50 | 248.50 | 248.50 | +0.202% | 1 | 28 | -40.905% |
| 2026-08-10 | 248.00 | 248.00 | 248.00 | 248.00 | -2.669% | 1 | 27 | -40.786% |
| 2026-08-07 | 250.10 | 254.80 | 249.40 | 254.80 | -2.933% | 3 | 26 | -42.367% |
| 2026-08-05 | 262.50 | 262.50 | 262.50 | 262.50 | +1.587% | 2 | 24 | -44.057% |
| 2026-08-04 | 285.80 | 285.80 | 258.40 | 258.40 | -19.727% | 18 | 16 | -43.170% |
| 2026-08-03 | 327.80 | 327.80 | 321.90 | 321.90 | -23.684% | 13 | 9 | -54.380% |
| 2026-07-24 | 421.80 | 421.80 | 421.80 | 421.80 | +13.684% | 3 | 6 | -65.185% |
| 2026-07-14 | 371.03 | 371.03 | 371.03 | 371.03 | 0.000% | 1 | 5 | -60.421% |