SPX261120P07010000
SPX Nov 20 2026 7010.00 Put
optionOPRA
EODOct 27, 2026
12.70USD-22.655%(-3.72)20Vol852OI
SPX261120P07010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.70 | 12.70 | 12.70 | 12.70 | -22.655% | 20 | 852 | 0.000% |
| 2026-10-26 | 17.80 | 17.86 | 16.07 | 16.42 | -32.980% | 4 | 851 | -22.655% |
| 2026-10-23 | 25.99 | 28.40 | 24.50 | 24.50 | +8.937% | 18 | 841 | -48.163% |
| 2026-10-22 | 19.10 | 22.49 | 18.65 | 22.49 | +39.689% | 31 | 865 | -43.530% |
| 2026-10-21 | 14.40 | 16.10 | 14.40 | 16.10 | -10.056% | 48 | 847 | -21.118% |
| 2026-10-20 | 17.30 | 17.90 | 17.30 | 17.90 | -15.883% | 2 | 846 | -29.050% |
| 2026-10-19 | 20.51 | 21.28 | 19.90 | 21.28 | -32.871% | 19 | 852 | -40.320% |
| 2026-10-16 | 17.77 | 35.20 | 17.77 | 31.70 | +70.522% | 32 | 844 | -59.937% |
| 2026-10-15 | 23.60 | 23.60 | 18.35 | 18.59 | -15.423% | 5 | 845 | -31.684% |
| 2026-10-14 | 15.55 | 21.98 | 15.00 | 21.98 | +48.514% | 12 | 846 | -42.220% |
| 2026-10-13 | 14.28 | 15.10 | 14.28 | 14.80 | -3.896% | 97 | 861 | -14.189% |
| 2026-10-12 | 14.98 | 15.40 | 14.98 | 15.40 | -1.911% | 11 | 865 | -17.532% |
| 2026-10-09 | 16.08 | 16.08 | 15.70 | 15.70 | -22.660% | 11 | 855 | -19.108% |
| 2026-10-08 | 18.60 | 20.30 | 18.15 | 20.30 | +23.932% | 15 | 849 | -37.438% |
| 2026-10-06 | 18.13 | 18.13 | 16.30 | 16.38 | -32.731% | 13 | 842 | -22.466% |
| 2026-10-02 | 24.58 | 24.58 | 24.35 | 24.35 | -22.080% | 2 | 844 | -47.844% |
| 2026-10-01 | 34.45 | 38.65 | 31.25 | 31.25 | -4.609% | 36 | 863 | -59.360% |
| 2026-09-30 | 26.90 | 32.76 | 26.21 | 32.76 | +7.410% | 49 | 850 | -61.233% |
| 2026-09-29 | 30.00 | 31.23 | 29.22 | 30.50 | +3.215% | 56 | 811 | -58.361% |
| 2026-09-28 | 29.55 | 29.55 | 29.55 | 29.55 | +7.847% | 1 | 812 | -57.022% |
| 2026-09-25 | 28.90 | 28.90 | 27.40 | 27.40 | -24.559% | 2 | 810 | -53.650% |
| 2026-09-24 | 36.32 | 36.32 | 36.32 | 36.32 | +35.776% | 1 | 811 | -65.033% |
| 2026-09-22 | 26.75 | 26.75 | 26.75 | 26.75 | -9.628% | 1 | 810 | -52.523% |
| 2026-09-21 | 33.40 | 33.40 | 29.60 | 29.60 | -25.441% | 27 | 804 | -57.095% |
| 2026-09-18 | 43.05 | 43.79 | 39.70 | 39.70 | -7.524% | 8 | 797 | -68.010% |
| 2026-09-17 | 46.38 | 46.38 | 42.93 | 42.93 | -32.880% | 8 | 789 | -70.417% |
| 2026-09-16 | 51.23 | 63.96 | 50.90 | 63.96 | +15.243% | 45 | 790 | -80.144% |
| 2026-09-15 | 53.25 | 59.08 | 53.25 | 55.50 | +7.977% | 11 | 795 | -77.117% |
| 2026-09-14 | 56.94 | 56.94 | 51.40 | 51.40 | +5.544% | 7 | 798 | -75.292% |
| 2026-09-11 | 50.59 | 50.59 | 48.50 | 48.70 | -18.425% | 3 | 795 | -73.922% |
| 2026-09-10 | 58.79 | 61.00 | 58.70 | 59.70 | +14.258% | 4 | 793 | -78.727% |
| 2026-09-09 | 51.32 | 52.25 | 50.30 | 52.25 | +9.241% | 5 | 792 | -75.694% |
| 2026-09-08 | 45.58 | 48.10 | 45.58 | 47.83 | +8.458% | 3 | 791 | -73.448% |
| 2026-09-04 | 43.90 | 44.10 | 43.90 | 44.10 | +5.755% | 112 | 757 | -71.202% |
| 2026-09-03 | 45.25 | 45.25 | 41.70 | 41.70 | -24.113% | 6 | 754 | -69.544% |
| 2026-09-01 | 54.95 | 54.95 | 54.95 | 54.95 | +3.875% | 2 | 756 | -76.888% |
| 2026-08-31 | 52.70 | 53.40 | 52.50 | 52.90 | +1.575% | 7 | 762 | -75.992% |
| 2026-08-27 | 52.08 | 52.08 | 52.08 | 52.08 | -9.489% | 1 | 763 | -75.614% |
| 2026-08-26 | 59.76 | 59.76 | 57.54 | 57.54 | -4.688% | 202 | 906 | -77.928% |
| 2026-08-25 | 60.85 | 62.48 | 60.37 | 60.37 | -8.544% | 302 | 605 | -78.963% |
| 2026-08-21 | 66.01 | 66.01 | 66.01 | 66.01 | -4.885% | 1 | 606 | -80.760% |
| 2026-08-20 | 64.80 | 69.40 | 64.80 | 69.40 | +9.984% | 45 | 571 | -81.700% |
| 2026-08-19 | 63.95 | 63.95 | 63.10 | 63.10 | -8.683% | 15 | 558 | -79.873% |
| 2026-08-18 | 69.10 | 69.10 | 69.10 | 69.10 | +7.969% | 1 | 559 | -81.621% |
| 2026-08-17 | 63.90 | 64.00 | 63.90 | 64.00 | +5.523% | 16 | 556 | -80.156% |
| 2026-08-14 | 61.55 | 61.55 | 60.65 | 60.65 | +1.083% | 3 | 558 | -79.060% |
| 2026-08-13 | 60.35 | 62.62 | 60.00 | 60.00 | -6.977% | 8 | 556 | -78.833% |
| 2026-08-12 | 66.70 | 66.80 | 64.50 | 64.50 | -5.660% | 15 | 542 | -80.310% |
| 2026-08-11 | 68.37 | 68.37 | 68.37 | 68.37 | +1.545% | 2 | 544 | -81.425% |
| 2026-08-10 | 68.30 | 68.30 | 66.43 | 67.33 | -3.814% | 5 | 546 | -81.138% |
| 2026-08-07 | 71.28 | 71.28 | 70.00 | 70.00 | -8.197% | 4 | 546 | -81.857% |
| 2026-08-06 | 76.25 | 76.25 | 76.25 | 76.25 | +2.007% | 1 | 547 | -83.344% |
| 2026-08-05 | 73.19 | 75.98 | 73.19 | 74.75 | +0.094% | 4 | 549 | -83.010% |
| 2026-08-04 | 83.28 | 83.53 | 74.68 | 74.68 | -17.389% | 16 | 550 | -82.994% |
| 2026-08-03 | 92.60 | 92.60 | 90.40 | 90.40 | -13.872% | 9 | 544 | -85.951% |
| 2026-07-31 | 111.47 | 118.36 | 104.96 | 104.96 | -13.421% | 11 | 533 | -87.900% |
| 2026-07-30 | 136.29 | 139.68 | 121.23 | 121.23 | -23.359% | 15 | 519 | -89.524% |
| 2026-07-29 | 130.48 | 158.20 | 121.15 | 158.18 | +26.140% | 157 | 370 | -91.971% |
| 2026-07-28 | 125.70 | 126.10 | 124.90 | 125.40 | -17.380% | 73 | 297 | -89.872% |
| 2026-07-23 | 150.90 | 151.78 | 150.90 | 151.78 | +11.357% | 4 | 297 | -91.633% |
| 2026-07-17 | 145.37 | 145.37 | 136.30 | 136.30 | +16.895% | 2 | 296 | -90.682% |
| 2026-07-14 | 116.60 | 116.60 | 116.60 | 116.60 | -1.976% | 19 | 277 | -89.108% |
| 2026-07-10 | 118.95 | 118.95 | 118.95 | 118.95 | -32.009% | 8 | 269 | -89.323% |
| 2026-06-26 | 174.95 | 174.95 | 174.95 | 174.95 | +0.195% | 2 | 270 | -92.741% |
| 2026-06-25 | 174.61 | 174.61 | 174.61 | 174.61 | -0.297% | 230 | 40 | -92.727% |
| 2026-06-23 | 174.87 | 175.13 | 174.87 | 175.13 | +13.743% | 2 | 41 | -92.748% |
| 2026-06-22 | 154.23 | 154.23 | 153.97 | 153.97 | +2.578% | 4 | 41 | -91.752% |
| 2026-06-18 | 150.10 | 150.10 | 150.10 | 150.10 | -5.060% | 2 | 39 | -91.539% |
| 2026-06-17 | 158.68 | 158.68 | 158.10 | 158.10 | -26.833% | 2 | 39 | -91.967% |
| 2026-06-10 | 218.10 | 218.10 | 216.08 | 216.08 | +1.824% | 4 | 37 | -94.123% |
| 2026-06-09 | 214.41 | 214.41 | 212.21 | 212.21 | +15.075% | 30 | 37 | -94.015% |
| 2026-06-08 | 184.58 | 184.58 | 184.41 | 184.41 | +23.302% | 6 | 37 | -93.113% |
| 2026-06-04 | 149.73 | 149.73 | 149.56 | 149.56 | -1.799% | 6 | 31 | -91.508% |
| 2026-06-02 | 152.30 | 152.30 | 152.30 | 152.30 | +0.191% | 1 | 30 | -91.661% |
| 2026-06-01 | 152.23 | 152.23 | 152.01 | 152.01 | 0.000% | 30 | 0 | -91.645% |