SPXW261120P08000000
SPX Weekly Nov 20 2026 8000.00 Put
optionOPRA
EODOct 27, 2026
311.95USD-12.415%(-44.22)2Vol119OI
SPXW261120P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 311.95 | 311.95 | 311.95 | 311.95 | -12.415% | 2 | 121 | 0.000% |
| 2026-10-23 | 363.02 | 363.02 | 356.17 | 356.17 | +4.436% | 6 | 117 | -12.415% |
| 2026-10-22 | 309.18 | 341.04 | 309.18 | 341.04 | +37.572% | 2 | 117 | -8.530% |
| 2026-10-21 | 261.31 | 261.31 | 247.90 | 247.90 | -11.905% | 4 | 114 | +25.837% |
| 2026-10-20 | 320.75 | 320.75 | 280.21 | 281.40 | -5.893% | 5 | 112 | +10.856% |
| 2026-10-19 | 294.60 | 299.02 | 291.33 | 299.02 | +6.394% | 4 | 110 | +4.324% |
| 2026-10-15 | 278.53 | 281.05 | 278.53 | 281.05 | -0.160% | 2 | 108 | +10.994% |
| 2026-10-14 | 242.30 | 281.50 | 242.30 | 281.50 | +32.240% | 52 | 79 | +10.817% |
| 2026-10-13 | 220.50 | 220.50 | 212.60 | 212.87 | -3.613% | 4 | 79 | +46.545% |
| 2026-10-12 | 220.85 | 220.85 | 220.85 | 220.85 | +2.388% | 1 | 78 | +41.250% |
| 2026-10-09 | 216.00 | 216.00 | 215.70 | 215.70 | -7.982% | 4 | 75 | +44.622% |
| 2026-10-08 | 234.41 | 234.41 | 234.41 | 234.41 | +2.721% | 1 | 76 | +33.079% |
| 2026-10-07 | 248.90 | 253.71 | 228.20 | 228.20 | +3.258% | 9 | 75 | +36.700% |
| 2026-10-06 | 208.34 | 221.00 | 208.34 | 221.00 | -9.696% | 4 | 71 | +41.154% |
| 2026-10-05 | 241.38 | 244.73 | 241.38 | 244.73 | -15.903% | 3 | 70 | +27.467% |
| 2026-10-02 | 286.51 | 291.01 | 286.51 | 291.01 | -12.185% | 2 | 67 | +7.196% |
| 2026-09-29 | 331.39 | 331.39 | 331.39 | 331.39 | +2.566% | 5 | 66 | -5.866% |
| 2026-09-24 | 323.10 | 323.10 | 323.10 | 323.10 | +22.021% | 1 | 65 | -3.451% |
| 2026-09-21 | 307.00 | 307.00 | 264.79 | 264.79 | -27.369% | 4 | 65 | +17.810% |
| 2026-09-18 | 365.02 | 365.02 | 364.57 | 364.57 | -1.786% | 2 | 63 | -14.433% |
| 2026-09-17 | 363.27 | 371.20 | 363.27 | 371.20 | -7.524% | 3 | 63 | -15.962% |
| 2026-09-15 | 401.40 | 401.40 | 401.40 | 401.40 | +10.795% | 1 | 62 | -22.285% |
| 2026-09-14 | 362.29 | 362.29 | 362.29 | 362.29 | +5.094% | 1 | 61 | -13.895% |
| 2026-09-11 | 344.73 | 344.73 | 344.73 | 344.73 | -4.626% | 1 | 61 | -9.509% |
| 2026-09-09 | 354.11 | 361.45 | 354.11 | 361.45 | +9.630% | 6 | 56 | -13.695% |
| 2026-09-08 | 329.70 | 329.70 | 329.70 | 329.70 | -12.316% | 2 | 56 | -5.384% |
| 2026-09-01 | 376.01 | 376.01 | 376.01 | 376.01 | +17.724% | 1 | 57 | -17.037% |
| 2026-08-28 | 323.40 | 323.60 | 319.40 | 319.40 | -6.663% | 9 | 52 | -2.332% |
| 2026-08-26 | 342.20 | 342.20 | 342.20 | 342.20 | -1.836% | 3 | 55 | -8.840% |
| 2026-08-25 | 351.40 | 351.94 | 348.60 | 348.60 | -1.581% | 14 | 44 | -10.513% |
| 2026-08-21 | 353.24 | 356.72 | 353.24 | 354.20 | -3.708% | 25 | 47 | -11.928% |
| 2026-08-20 | 349.96 | 367.84 | 349.96 | 367.84 | +11.663% | 23 | 29 | -15.194% |
| 2026-08-19 | 332.34 | 332.34 | 329.42 | 329.42 | -4.350% | 6 | 35 | -5.303% |
| 2026-08-18 | 345.90 | 346.90 | 340.95 | 344.40 | +14.419% | 24 | 30 | -9.422% |
| 2026-08-14 | 301.00 | 301.00 | 301.00 | 301.00 | -10.157% | 7 | 23 | +3.638% |
| 2026-08-11 | 335.03 | 335.03 | 335.03 | 335.03 | +4.111% | 1 | 22 | -6.889% |
| 2026-08-10 | 321.80 | 321.80 | 321.80 | 321.80 | -7.952% | 1 | 22 | -3.061% |
| 2026-08-06 | 349.60 | 349.60 | 349.60 | 349.60 | -17.880% | 6 | 18 | -10.769% |
| 2026-08-03 | 425.72 | 425.72 | 425.72 | 425.72 | -23.837% | 1 | 17 | -26.724% |
| 2026-07-23 | 558.77 | 558.96 | 545.47 | 558.96 | +16.605% | 9 | 20 | -44.191% |
| 2026-07-21 | 494.78 | 495.40 | 479.36 | 479.36 | -10.202% | 5 | 15 | -34.924% |
| 2026-07-20 | 532.96 | 533.82 | 532.28 | 533.82 | +1.874% | 3 | 16 | -41.563% |
| 2026-07-17 | 519.19 | 524.00 | 518.90 | 524.00 | +14.241% | 17 | 25 | -40.468% |
| 2026-07-10 | 460.35 | 467.84 | 458.68 | 458.68 | -9.388% | 11 | 14 | -31.990% |
| 2026-07-08 | 506.20 | 506.20 | 506.20 | 506.20 | +0.937% | 1 | 13 | -38.374% |
| 2026-07-07 | 496.62 | 501.50 | 485.50 | 501.50 | -5.556% | 4 | 10 | -37.797% |
| 2026-07-02 | 484.42 | 531.00 | 484.42 | 531.00 | +5.798% | 2 | 9 | -41.252% |
| 2026-07-01 | 501.90 | 501.90 | 501.90 | 501.90 | -11.964% | 1 | 8 | -37.846% |
| 2026-06-29 | 570.11 | 570.11 | 570.11 | 570.11 | -6.303% | 1 | 7 | -45.282% |
| 2026-06-26 | 609.22 | 609.22 | 608.46 | 608.46 | +2.434% | 2 | 5 | -48.731% |
| 2026-06-23 | 582.63 | 594.00 | 570.01 | 594.00 | +15.869% | 5 | 2 | -47.483% |
| 2026-06-18 | 523.81 | 523.81 | 512.65 | 512.65 | 0.000% | 2 | 0 | -39.150% |