SPX261120P07025000
SPX Nov 20 2026 7025.00 Put
optionOPRA
EODOct 28, 2026
13.14USD+0.076%(+0.01)9Vol2,109OI
SPX261120P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.03 | 13.14 | 12.03 | 13.14 | +0.076% | 9 | 2,110 | 0.000% |
| 2026-10-27 | 13.13 | 13.13 | 13.13 | 13.13 | -47.897% | 4 | 2,214 | +0.076% |
| 2026-10-23 | 28.12 | 28.12 | 25.10 | 25.20 | +16.667% | 19 | 2,209 | -47.857% |
| 2026-10-22 | 19.10 | 25.90 | 19.10 | 21.60 | +57.664% | 76 | 2,136 | -39.167% |
| 2026-10-21 | 14.80 | 16.50 | 13.70 | 13.70 | -21.445% | 161 | 2,024 | -4.088% |
| 2026-10-20 | 17.44 | 17.44 | 17.44 | 17.44 | -22.489% | 113 | 2,094 | -24.656% |
| 2026-10-19 | 18.45 | 22.50 | 18.45 | 22.50 | -32.635% | 43 | 2,092 | -41.600% |
| 2026-10-16 | 16.30 | 33.40 | 16.30 | 33.40 | +68.687% | 31 | 2,085 | -60.659% |
| 2026-10-15 | 22.55 | 22.55 | 19.80 | 19.80 | -12.389% | 3 | 2,090 | -33.636% |
| 2026-10-14 | 17.33 | 22.60 | 17.03 | 22.60 | +49.669% | 67 | 2,116 | -41.858% |
| 2026-10-13 | 16.00 | 16.00 | 15.10 | 15.10 | -6.790% | 149 | 2,034 | -12.980% |
| 2026-10-09 | 17.60 | 18.10 | 16.10 | 16.20 | -22.488% | 33 | 2,015 | -18.889% |
| 2026-10-08 | 21.17 | 21.17 | 20.80 | 20.90 | -3.151% | 4 | 2,011 | -37.129% |
| 2026-10-05 | 23.57 | 23.57 | 21.58 | 21.58 | -19.777% | 55 | 2,006 | -39.110% |
| 2026-10-02 | 25.30 | 27.50 | 24.90 | 26.90 | -6.239% | 24 | 2,030 | -51.152% |
| 2026-09-30 | 27.69 | 28.69 | 27.69 | 28.69 | -15.444% | 431 | 1,791 | -54.200% |
| 2026-09-25 | 33.93 | 33.93 | 33.93 | 33.93 | -2.724% | 1 | 1,790 | -61.273% |
| 2026-09-24 | 37.40 | 37.40 | 34.88 | 34.88 | +10.730% | 2 | 1,789 | -62.328% |
| 2026-09-23 | 30.70 | 31.50 | 30.70 | 31.50 | +10.024% | 52 | 1,789 | -58.286% |
| 2026-09-22 | 28.62 | 28.63 | 28.62 | 28.63 | -5.822% | 2 | 1,789 | -54.104% |
| 2026-09-21 | 32.40 | 32.40 | 30.35 | 30.40 | -30.909% | 157 | 1,832 | -56.776% |
| 2026-09-17 | 46.02 | 47.76 | 44.00 | 44.00 | -32.660% | 159 | 2,184 | -70.136% |
| 2026-09-16 | 53.00 | 65.34 | 51.92 | 65.34 | +19.364% | 654 | 1,976 | -79.890% |
| 2026-09-15 | 54.74 | 54.74 | 54.74 | 54.74 | +3.871% | 1 | 1,976 | -75.996% |
| 2026-09-14 | 58.29 | 58.29 | 51.06 | 52.70 | +5.611% | 27 | 1,951 | -75.066% |
| 2026-09-11 | 49.70 | 49.90 | 49.70 | 49.90 | -17.110% | 29 | 1,938 | -73.667% |
| 2026-09-10 | 60.20 | 60.20 | 60.20 | 60.20 | +24.844% | 1 | 1,937 | -78.173% |
| 2026-09-03 | 48.22 | 48.22 | 48.22 | 48.22 | -11.360% | 1 | 1,936 | -72.750% |
| 2026-09-01 | 54.40 | 54.40 | 54.40 | 54.40 | +1.115% | 1 | 1,936 | -75.846% |
| 2026-08-31 | 53.50 | 54.60 | 53.50 | 53.80 | +1.166% | 24 | 1,959 | -75.576% |
| 2026-08-28 | 53.18 | 53.18 | 53.18 | 53.18 | +1.353% | 1 | 1,959 | -75.291% |
| 2026-08-27 | 52.47 | 52.47 | 52.47 | 52.47 | -20.476% | 4 | 1,959 | -74.957% |
| 2026-08-24 | 65.98 | 65.98 | 65.98 | 65.98 | -1.772% | 16 | 1,843 | -80.085% |
| 2026-08-21 | 67.17 | 67.17 | 67.17 | 67.17 | +4.757% | 1 | 1,844 | -80.438% |
| 2026-08-19 | 66.22 | 66.22 | 64.12 | 64.12 | +4.091% | 423 | 1,622 | -79.507% |
| 2026-08-14 | 61.60 | 61.60 | 61.60 | 61.60 | +0.654% | 1 | 1,622 | -78.669% |
| 2026-08-13 | 61.61 | 63.00 | 61.20 | 61.20 | -7.413% | 52 | 1,602 | -78.529% |
| 2026-08-12 | 68.30 | 68.30 | 65.30 | 66.10 | -8.575% | 32 | 1,597 | -80.121% |
| 2026-08-11 | 69.93 | 72.30 | 69.93 | 72.30 | +5.240% | 252 | 1,479 | -81.826% |
| 2026-08-10 | 69.49 | 69.83 | 67.28 | 68.70 | -2.829% | 245 | 1,319 | -80.873% |
| 2026-08-07 | 71.08 | 71.60 | 70.70 | 70.70 | -22.214% | 55 | 1,292 | -81.414% |
| 2026-08-03 | 90.65 | 90.89 | 90.65 | 90.89 | -18.913% | 3 | 1,294 | -85.543% |
| 2026-07-31 | 112.09 | 112.09 | 112.09 | 112.09 | -15.785% | 2 | 1,296 | -88.277% |
| 2026-07-30 | 139.43 | 139.43 | 132.30 | 133.10 | -12.589% | 104 | 1,385 | -90.128% |
| 2026-07-29 | 151.30 | 152.27 | 150.90 | 152.27 | +11.922% | 5 | 1,386 | -91.371% |
| 2026-07-27 | 134.80 | 136.05 | 134.80 | 136.05 | -3.818% | 8 | 1,394 | -90.342% |
| 2026-07-24 | 141.45 | 141.45 | 141.45 | 141.45 | -3.971% | 4 | 1,398 | -90.710% |
| 2026-07-23 | 148.40 | 153.20 | 147.30 | 147.30 | +20.127% | 42 | 1,373 | -91.079% |
| 2026-07-22 | 122.62 | 122.62 | 122.62 | 122.62 | +0.739% | 12 | 1,373 | -89.284% |
| 2026-07-21 | 120.45 | 121.72 | 119.90 | 121.72 | -11.218% | 114 | 1,285 | -89.205% |
| 2026-07-17 | 137.80 | 137.80 | 137.10 | 137.10 | +12.552% | 4 | 1,281 | -90.416% |
| 2026-07-15 | 121.81 | 121.81 | 121.81 | 121.81 | +6.945% | 4 | 1,277 | -89.213% |
| 2026-07-10 | 119.30 | 119.30 | 113.90 | 113.90 | -9.625% | 4 | 1,275 | -88.464% |
| 2026-07-07 | 126.11 | 126.11 | 126.03 | 126.03 | -3.425% | 2 | 1,275 | -89.574% |
| 2026-07-01 | 130.50 | 130.50 | 130.50 | 130.50 | -3.262% | 2 | 1,275 | -89.931% |
| 2026-06-30 | 139.80 | 139.80 | 134.40 | 134.90 | -11.016% | 83 | 1,345 | -90.259% |
| 2026-06-29 | 161.67 | 161.67 | 150.70 | 151.60 | -11.309% | 30 | 1,330 | -91.332% |
| 2026-06-26 | 191.18 | 191.18 | 170.93 | 170.93 | -3.429% | 4 | 1,331 | -92.313% |
| 2026-06-25 | 184.80 | 184.80 | 168.70 | 177.00 | -2.156% | 128 | 1,218 | -92.576% |
| 2026-06-23 | 177.81 | 180.90 | 174.80 | 180.90 | +25.026% | 120 | 1,228 | -92.736% |
| 2026-06-22 | 148.00 | 148.00 | 144.69 | 144.69 | -2.749% | 10 | 1,223 | -90.919% |
| 2026-06-18 | 152.70 | 152.90 | 148.78 | 148.78 | -13.550% | 31 | 1,212 | -91.168% |
| 2026-06-17 | 168.82 | 175.82 | 168.20 | 172.10 | +14.756% | 190 | 1,114 | -92.365% |
| 2026-06-16 | 149.97 | 149.97 | 149.97 | 149.97 | +1.778% | 10 | 1,114 | -91.238% |
| 2026-06-15 | 147.35 | 147.35 | 147.35 | 147.35 | -18.153% | 8 | 1,122 | -91.082% |
| 2026-06-12 | 197.88 | 200.18 | 179.34 | 180.03 | -21.556% | 41 | 1,114 | -92.701% |
| 2026-06-11 | 214.75 | 230.50 | 214.75 | 229.50 | -0.606% | 19 | 1,128 | -94.275% |
| 2026-06-10 | 226.00 | 231.90 | 225.20 | 230.90 | +14.984% | 123 | 1,158 | -94.309% |
| 2026-06-09 | 212.20 | 212.20 | 200.81 | 200.81 | +9.249% | 3 | 1,156 | -93.457% |
| 2026-06-08 | 183.86 | 183.89 | 183.79 | 183.81 | -1.082% | 6 | 1,153 | -92.851% |
| 2026-06-05 | 170.05 | 185.82 | 170.05 | 185.82 | +22.170% | 5 | 1,151 | -92.929% |
| 2026-06-04 | 152.10 | 152.10 | 152.10 | 152.10 | -5.457% | 2 | 1,151 | -91.361% |
| 2026-06-03 | 160.88 | 160.88 | 160.88 | 160.88 | +5.150% | 2 | 1,151 | -91.832% |
| 2026-06-02 | 152.78 | 153.00 | 152.26 | 153.00 | -0.131% | 103 | 1,148 | -91.412% |
| 2026-06-01 | 154.62 | 154.62 | 150.34 | 153.20 | -1.219% | 56 | 1,133 | -91.423% |
| 2026-05-29 | 155.16 | 155.16 | 155.09 | 155.09 | -1.655% | 8 | 1,133 | -91.528% |
| 2026-05-28 | 171.08 | 171.08 | 157.70 | 157.70 | -7.670% | 17 | 1,125 | -91.668% |
| 2026-05-27 | 171.90 | 175.30 | 169.60 | 170.80 | -0.059% | 154 | 1,064 | -92.307% |
| 2026-05-26 | 170.30 | 175.60 | 170.30 | 170.90 | -5.585% | 45 | 1,036 | -92.311% |
| 2026-05-22 | 181.01 | 181.01 | 181.01 | 181.01 | -4.656% | 2 | 1,038 | -92.741% |
| 2026-05-21 | 205.18 | 205.18 | 189.85 | 189.85 | -3.922% | 32 | 1,014 | -93.079% |
| 2026-05-20 | 213.09 | 213.09 | 197.60 | 197.60 | -8.965% | 71 | 935 | -93.350% |
| 2026-05-19 | 212.99 | 222.59 | 211.15 | 217.06 | +4.804% | 225 | 843 | -93.946% |
| 2026-05-18 | 214.33 | 218.78 | 207.11 | 207.11 | -1.522% | 50 | 815 | -93.656% |
| 2026-05-15 | 217.46 | 217.46 | 210.00 | 210.31 | +4.595% | 42 | 780 | -93.752% |
| 2026-05-14 | 204.40 | 204.40 | 201.07 | 201.07 | -3.169% | 23 | 797 | -93.465% |
| 2026-05-13 | 217.18 | 217.63 | 207.65 | 207.65 | -3.732% | 25 | 773 | -93.672% |
| 2026-05-12 | 223.30 | 226.74 | 215.70 | 215.70 | +1.087% | 525 | 327 | -93.908% |
| 2026-05-11 | 210.31 | 213.38 | 210.31 | 213.38 | -0.892% | 56 | 315 | -93.842% |
| 2026-05-08 | 218.37 | 218.37 | 215.30 | 215.30 | -5.529% | 22 | 294 | -93.897% |
| 2026-05-07 | 228.00 | 229.30 | 227.90 | 227.90 | +1.447% | 167 | 170 | -94.234% |
| 2026-05-06 | 225.76 | 225.76 | 224.65 | 224.65 | -8.742% | 12 | 168 | -94.151% |
| 2026-05-05 | 249.12 | 249.70 | 246.17 | 246.17 | -4.076% | 21 | 165 | -94.662% |
| 2026-05-04 | 256.63 | 256.63 | 256.63 | 256.63 | -4.839% | 1 | 166 | -94.880% |
| 2026-04-30 | 283.20 | 284.94 | 269.00 | 269.68 | -2.678% | 27 | 166 | -95.128% |
| 2026-04-27 | 287.80 | 287.80 | 277.10 | 277.10 | -3.449% | 3 | 149 | -95.258% |
| 2026-04-24 | 287.00 | 287.00 | 287.00 | 287.00 | -4.524% | 1 | 148 | -95.422% |
| 2026-04-23 | 319.45 | 319.45 | 300.60 | 300.60 | -1.183% | 11 | 147 | -95.629% |
| 2026-04-21 | 309.00 | 309.00 | 304.20 | 304.20 | +1.535% | 3 | 145 | -95.680% |
| 2026-04-20 | 301.00 | 302.30 | 299.60 | 299.60 | +2.814% | 5 | 145 | -95.614% |
| 2026-04-17 | 287.29 | 291.40 | 287.29 | 291.40 | -14.016% | 11 | 142 | -95.491% |
| 2026-04-14 | 338.00 | 340.67 | 337.50 | 338.90 | -48.955% | 52 | 131 | -96.123% |
| 2026-03-31 | 663.93 | 663.93 | 663.93 | 663.93 | -9.467% | 1 | 129 | -98.021% |
| 2026-03-30 | 709.71 | 733.36 | 709.71 | 733.36 | +23.297% | 17 | 129 | -98.208% |
| 2026-03-20 | 591.55 | 594.79 | 591.55 | 594.79 | +13.505% | 6 | 122 | -97.791% |
| 2026-03-18 | 520.97 | 524.02 | 520.97 | 524.02 | +6.036% | 4 | 122 | -97.492% |
| 2026-03-16 | 494.17 | 494.19 | 494.17 | 494.19 | -3.897% | 2 | 122 | -97.341% |
| 2026-03-12 | 514.23 | 514.23 | 514.23 | 514.23 | +12.140% | 1 | 122 | -97.445% |
| 2026-03-11 | 458.56 | 458.56 | 458.56 | 458.56 | -8.235% | 1 | 122 | -97.135% |
| 2026-03-09 | 500.18 | 500.18 | 499.71 | 499.71 | +13.023% | 2 | 122 | -97.370% |
| 2026-03-05 | 434.11 | 442.13 | 434.11 | 442.13 | +4.912% | 13 | 122 | -97.028% |
| 2026-03-02 | 418.08 | 421.43 | 418.07 | 421.43 | +3.800% | 4 | 126 | -96.882% |
| 2026-02-26 | 403.70 | 407.40 | 403.70 | 406.00 | +6.061% | 5 | 124 | -96.764% |
| 2026-02-25 | 382.80 | 382.80 | 382.80 | 382.80 | -8.311% | 1 | 118 | -96.567% |
| 2026-02-19 | 417.40 | 417.50 | 417.40 | 417.50 | -4.798% | 21 | 118 | -96.853% |
| 2026-02-17 | 438.24 | 438.55 | 438.24 | 438.54 | +16.788% | 4 | 136 | -97.004% |
| 2026-02-10 | 375.60 | 375.60 | 375.50 | 375.50 | +0.562% | 2 | 134 | -96.501% |
| 2026-02-09 | 369.72 | 373.40 | 369.72 | 373.40 | -2.811% | 6 | 132 | -96.481% |
| 2026-02-06 | 384.20 | 384.20 | 384.20 | 384.20 | +5.145% | 1 | 127 | -96.580% |
| 2026-02-02 | 365.36 | 365.40 | 365.36 | 365.40 | -6.043% | 2 | 126 | -96.404% |
| 2026-01-30 | 381.20 | 388.90 | 379.70 | 388.90 | -2.531% | 13 | 126 | -96.621% |
| 2026-01-29 | 399.00 | 399.00 | 399.00 | 399.00 | +8.838% | 10 | 118 | -96.707% |
| 2026-01-27 | 364.50 | 366.70 | 364.50 | 366.60 | -14.466% | 7 | 108 | -96.416% |
| 2026-01-21 | 433.10 | 433.10 | 409.80 | 428.60 | +13.093% | 22 | 101 | -96.934% |
| 2026-01-13 | 378.79 | 379.01 | 378.79 | 378.98 | -3.712% | 7 | 101 | -96.533% |
| 2026-01-08 | 393.21 | 393.59 | 393.21 | 393.59 | -2.214% | 2 | 100 | -96.662% |
| 2025-12-31 | 408.10 | 408.10 | 402.50 | 402.50 | +4.140% | 2 | 100 | -96.735% |
| 2025-12-26 | 386.50 | 386.50 | 386.50 | 386.50 | -5.945% | 2 | 100 | -96.600% |
| 2025-12-22 | 411.72 | 411.72 | 408.45 | 410.93 | -5.405% | 6 | 100 | -96.802% |
| 2025-12-05 | 434.38 | 434.54 | 434.37 | 434.41 | -2.305% | 92 | 100 | -96.975% |
| 2025-12-04 | 444.27 | 444.66 | 444.27 | 444.66 | -2.572% | 2 | 96 | -97.045% |
| 2025-12-01 | 448.74 | 456.40 | 448.74 | 456.40 | -12.163% | 5 | 97 | -97.121% |
| 2025-11-25 | 520.60 | 521.00 | 519.60 | 519.60 | +0.096% | 22 | 95 | -97.471% |
| 2025-11-14 | 520.20 | 520.20 | 519.10 | 519.10 | +8.940% | 21 | 36 | -97.469% |
| 2025-11-10 | 476.50 | 476.50 | 476.50 | 476.50 | -3.280% | 3 | 15 | -97.242% |
| 2025-10-20 | 492.36 | 492.66 | 491.04 | 492.66 | 0.000% | 24 | 12 | -97.333% |