SPX261120P07050000
SPX Nov 20 2026 7050.00 Put
optionOPRA
EODOct 28, 2026
10.55USD-22.711%(-3.10)10Vol5,305OI
SPX261120P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.50 | 12.60 | 10.55 | 10.55 | -22.711% | 10 | 5,347 | 0.000% |
| 2026-10-27 | 16.06 | 16.06 | 13.65 | 13.65 | -25.815% | 60 | 5,476 | -22.711% |
| 2026-10-26 | 18.10 | 18.40 | 18.10 | 18.40 | -30.566% | 125 | 5,570 | -42.663% |
| 2026-10-23 | 29.56 | 29.56 | 23.60 | 26.50 | +4.867% | 626 | 5,605 | -60.189% |
| 2026-10-22 | 19.82 | 26.90 | 18.80 | 25.27 | +77.958% | 1,361 | 5,238 | -58.251% |
| 2026-10-21 | 15.60 | 17.90 | 14.10 | 14.20 | -20.225% | 852 | 4,890 | -25.704% |
| 2026-10-20 | 23.11 | 23.11 | 17.80 | 17.80 | -24.608% | 29 | 4,893 | -40.730% |
| 2026-10-19 | 21.98 | 23.61 | 19.62 | 23.61 | -30.354% | 34 | 4,888 | -55.316% |
| 2026-10-16 | 16.66 | 40.40 | 16.66 | 33.90 | +79.365% | 71 | 4,869 | -68.879% |
| 2026-10-15 | 25.70 | 26.05 | 18.90 | 18.90 | -20.921% | 1,548 | 4,798 | -44.180% |
| 2026-10-14 | 16.70 | 23.90 | 16.70 | 23.90 | +51.266% | 71 | 4,816 | -55.858% |
| 2026-10-13 | 15.80 | 15.80 | 15.80 | 15.80 | -2.769% | 2 | 4,814 | -33.228% |
| 2026-10-12 | 16.28 | 16.30 | 16.25 | 16.25 | -4.412% | 8 | 4,821 | -35.077% |
| 2026-10-09 | 18.74 | 18.74 | 16.85 | 17.00 | -17.954% | 4 | 4,821 | -37.941% |
| 2026-10-08 | 20.30 | 25.05 | 20.02 | 20.72 | +13.721% | 83 | 4,764 | -49.083% |
| 2026-10-07 | 21.44 | 21.44 | 18.22 | 18.22 | +3.523% | 23 | 4,762 | -42.097% |
| 2026-10-06 | 19.40 | 19.40 | 17.45 | 17.60 | -18.140% | 232 | 4,774 | -40.057% |
| 2026-10-05 | 24.83 | 24.83 | 21.40 | 21.50 | -21.533% | 48 | 4,790 | -50.930% |
| 2026-10-02 | 25.84 | 29.15 | 25.84 | 27.40 | -18.209% | 267 | 4,813 | -61.496% |
| 2026-10-01 | 39.53 | 40.95 | 33.30 | 33.50 | -1.846% | 136 | 4,815 | -68.507% |
| 2026-09-30 | 30.45 | 35.01 | 28.50 | 34.13 | +5.340% | 87 | 4,765 | -69.089% |
| 2026-09-29 | 31.70 | 35.70 | 31.70 | 32.40 | -4.985% | 127 | 4,677 | -67.438% |
| 2026-09-28 | 34.30 | 34.30 | 32.17 | 34.10 | +13.289% | 21 | 4,672 | -69.062% |
| 2026-09-25 | 33.32 | 36.20 | 29.20 | 30.10 | -15.331% | 71 | 4,624 | -64.950% |
| 2026-09-24 | 37.20 | 37.20 | 34.70 | 35.55 | +4.559% | 78 | 4,543 | -70.323% |
| 2026-09-23 | 30.40 | 35.58 | 30.40 | 34.00 | +18.467% | 61 | 4,545 | -68.971% |
| 2026-09-22 | 30.61 | 30.61 | 28.00 | 28.70 | -10.031% | 49 | 4,536 | -63.240% |
| 2026-09-21 | 36.09 | 36.09 | 31.70 | 31.90 | -27.002% | 72 | 4,560 | -66.928% |
| 2026-09-18 | 46.13 | 46.20 | 43.70 | 43.70 | -6.823% | 27 | 4,550 | -75.858% |
| 2026-09-17 | 49.21 | 49.73 | 46.53 | 46.90 | -25.791% | 134 | 4,536 | -77.505% |
| 2026-09-16 | 56.05 | 68.10 | 53.70 | 63.20 | +5.333% | 76 | 4,470 | -83.307% |
| 2026-09-15 | 57.20 | 61.91 | 57.20 | 60.00 | +9.890% | 156 | 4,365 | -82.417% |
| 2026-09-14 | 58.47 | 58.47 | 52.30 | 54.60 | +5.202% | 160 | 4,209 | -80.678% |
| 2026-09-11 | 53.86 | 53.86 | 50.90 | 51.90 | -21.719% | 14 | 4,206 | -79.672% |
| 2026-09-10 | 63.25 | 67.00 | 63.25 | 66.30 | +19.309% | 116 | 4,091 | -84.087% |
| 2026-09-09 | 54.07 | 55.57 | 54.07 | 55.57 | +14.577% | 6 | 4,091 | -81.015% |
| 2026-09-08 | 49.31 | 49.31 | 48.50 | 48.50 | +1.998% | 9 | 4,100 | -78.247% |
| 2026-09-04 | 44.45 | 47.55 | 44.45 | 47.55 | +6.854% | 45 | 4,097 | -77.813% |
| 2026-09-03 | 51.11 | 51.11 | 44.30 | 44.50 | -22.850% | 174 | 3,988 | -76.292% |
| 2026-09-02 | 57.68 | 57.68 | 57.68 | 57.68 | -2.732% | 1 | 3,988 | -81.709% |
| 2026-09-01 | 60.60 | 61.50 | 59.30 | 59.30 | +8.311% | 26 | 3,984 | -82.209% |
| 2026-08-31 | 57.22 | 57.22 | 54.75 | 54.75 | +0.385% | 13 | 3,973 | -80.731% |
| 2026-08-28 | 52.30 | 54.54 | 52.30 | 54.54 | +2.326% | 2 | 3,974 | -80.656% |
| 2026-08-27 | 55.20 | 55.20 | 53.20 | 53.30 | -12.191% | 340 | 2,821 | -80.206% |
| 2026-08-26 | 63.41 | 63.76 | 59.90 | 60.70 | -5.304% | 1,007 | 2,986 | -82.619% |
| 2026-08-25 | 65.46 | 65.51 | 64.10 | 64.10 | -6.831% | 7 | 2,979 | -83.541% |
| 2026-08-24 | 68.80 | 69.79 | 68.80 | 68.80 | +3.614% | 204 | 2,922 | -84.666% |
| 2026-08-21 | 69.84 | 69.84 | 66.10 | 66.40 | -10.872% | 46 | 2,922 | -84.111% |
| 2026-08-20 | 70.74 | 74.50 | 70.74 | 74.50 | +13.567% | 340 | 2,599 | -85.839% |
| 2026-08-19 | 68.05 | 68.05 | 65.60 | 65.60 | -9.392% | 55 | 2,583 | -83.918% |
| 2026-08-18 | 72.55 | 72.55 | 72.02 | 72.40 | +6.034% | 252 | 2,334 | -85.428% |
| 2026-08-17 | 67.80 | 68.28 | 67.80 | 68.28 | +6.688% | 200 | 2,134 | -84.549% |
| 2026-08-14 | 63.94 | 64.30 | 63.94 | 64.00 | +1.106% | 52 | 2,141 | -83.516% |
| 2026-08-13 | 65.26 | 65.49 | 63.30 | 63.30 | -7.253% | 542 | 2,314 | -83.333% |
| 2026-08-12 | 70.50 | 70.50 | 67.50 | 68.25 | -9.411% | 554 | 2,010 | -84.542% |
| 2026-08-11 | 75.34 | 75.34 | 75.34 | 75.34 | +3.064% | 20 | 2,010 | -85.997% |
| 2026-08-10 | 71.01 | 73.10 | 69.71 | 73.10 | -1.945% | 1,172 | 1,434 | -85.568% |
| 2026-08-07 | 76.91 | 76.91 | 74.55 | 74.55 | -5.273% | 70 | 1,449 | -85.848% |
| 2026-08-06 | 78.03 | 79.60 | 78.03 | 78.70 | +1.183% | 9 | 1,443 | -86.595% |
| 2026-08-05 | 77.78 | 77.78 | 77.78 | 77.78 | -1.793% | 1 | 1,443 | -86.436% |
| 2026-08-04 | 85.52 | 85.52 | 79.20 | 79.20 | -14.655% | 981 | 963 | -86.679% |
| 2026-08-03 | 92.80 | 92.80 | 92.80 | 92.80 | -16.547% | 6 | 941 | -88.631% |
| 2026-07-31 | 129.33 | 129.33 | 110.20 | 111.20 | -13.335% | 105 | 887 | -90.513% |
| 2026-07-30 | 128.31 | 128.31 | 128.31 | 128.31 | -16.951% | 1 | 886 | -91.778% |
| 2026-07-29 | 158.49 | 158.49 | 154.50 | 154.50 | +10.515% | 24 | 873 | -93.172% |
| 2026-07-28 | 139.80 | 139.80 | 139.80 | 139.80 | -5.732% | 1 | 872 | -92.454% |
| 2026-07-27 | 148.30 | 148.30 | 148.30 | 148.30 | -0.135% | 1 | 873 | -92.886% |
| 2026-07-24 | 149.27 | 150.38 | 148.50 | 148.50 | -0.815% | 54 | 898 | -92.896% |
| 2026-07-23 | 149.72 | 149.72 | 149.72 | 149.72 | +18.122% | 55 | 898 | -92.954% |
| 2026-07-22 | 126.75 | 126.75 | 126.75 | 126.75 | +0.683% | 100 | 838 | -91.677% |
| 2026-07-21 | 125.89 | 125.89 | 125.89 | 125.89 | -4.484% | 2 | 840 | -91.620% |
| 2026-07-20 | 131.80 | 131.80 | 131.80 | 131.80 | -6.783% | 1 | 840 | -91.995% |
| 2026-07-17 | 150.05 | 150.05 | 141.39 | 141.39 | +15.298% | 9 | 832 | -92.538% |
| 2026-07-16 | 122.63 | 122.63 | 122.63 | 122.63 | +5.807% | 1 | 831 | -91.397% |
| 2026-07-15 | 126.25 | 126.25 | 115.90 | 115.90 | -1.962% | 8 | 829 | -90.897% |
| 2026-07-10 | 121.40 | 123.80 | 117.69 | 118.22 | -13.834% | 8 | 827 | -91.076% |
| 2026-07-07 | 131.20 | 137.20 | 131.20 | 137.20 | +9.366% | 4 | 813 | -92.310% |
| 2026-07-06 | 125.10 | 125.45 | 125.10 | 125.45 | -13.393% | 60 | 820 | -91.590% |
| 2026-07-02 | 131.35 | 144.85 | 131.35 | 144.85 | +7.432% | 3 | 817 | -92.717% |
| 2026-07-01 | 134.83 | 134.83 | 134.83 | 134.83 | -5.002% | 3 | 817 | -92.175% |
| 2026-06-30 | 146.00 | 146.00 | 141.93 | 141.93 | -9.019% | 12 | 816 | -92.567% |
| 2026-06-29 | 155.90 | 156.50 | 155.50 | 156.00 | -12.458% | 7 | 814 | -93.237% |
| 2026-06-26 | 178.32 | 178.32 | 178.20 | 178.20 | -2.994% | 5 | 817 | -94.080% |
| 2026-06-25 | 183.70 | 183.70 | 183.70 | 183.70 | +0.768% | 1 | 817 | -94.257% |
| 2026-06-23 | 182.30 | 182.30 | 182.30 | 182.30 | +15.967% | 8 | 809 | -94.213% |
| 2026-06-18 | 156.90 | 157.20 | 156.90 | 157.20 | +0.679% | 12 | 801 | -93.289% |
| 2026-06-17 | 151.05 | 156.14 | 151.05 | 156.14 | +3.165% | 3 | 799 | -93.243% |
| 2026-06-15 | 151.43 | 151.43 | 151.35 | 151.35 | -20.182% | 3 | 802 | -93.029% |
| 2026-06-12 | 189.62 | 189.62 | 189.62 | 189.62 | -5.891% | 20 | 782 | -94.436% |
| 2026-06-11 | 221.18 | 225.45 | 201.49 | 201.49 | -14.929% | 76 | 738 | -94.764% |
| 2026-06-10 | 236.85 | 236.85 | 236.85 | 236.85 | +20.590% | 1 | 737 | -95.546% |
| 2026-06-09 | 187.64 | 205.24 | 187.64 | 196.41 | +4.718% | 14 | 732 | -94.629% |
| 2026-06-08 | 187.54 | 187.56 | 187.54 | 187.56 | -11.985% | 20 | 752 | -94.375% |
| 2026-06-05 | 174.44 | 213.10 | 174.44 | 213.10 | +32.319% | 4 | 751 | -95.049% |
| 2026-06-03 | 160.18 | 161.05 | 160.18 | 161.05 | +2.645% | 2 | 753 | -93.449% |
| 2026-06-02 | 157.00 | 157.10 | 156.90 | 156.90 | -1.240% | 5 | 753 | -93.276% |
| 2026-06-01 | 159.65 | 159.65 | 158.87 | 158.87 | +1.043% | 28 | 748 | -93.359% |
| 2026-05-29 | 157.80 | 157.80 | 157.23 | 157.23 | -4.011% | 153 | 638 | -93.290% |
| 2026-05-28 | 168.40 | 168.93 | 163.80 | 163.80 | -6.491% | 247 | 634 | -93.559% |
| 2026-05-27 | 175.18 | 178.50 | 175.17 | 175.17 | -1.975% | 13 | 621 | -93.977% |
| 2026-05-26 | 175.68 | 180.50 | 175.02 | 178.70 | -3.201% | 134 | 594 | -94.096% |
| 2026-05-22 | 184.89 | 184.89 | 184.61 | 184.61 | -10.799% | 30 | 594 | -94.285% |
| 2026-05-21 | 206.96 | 206.96 | 206.96 | 206.96 | -7.072% | 20 | 574 | -94.902% |
| 2026-05-19 | 222.99 | 223.57 | 214.69 | 222.71 | +2.259% | 72 | 587 | -95.263% |
| 2026-05-18 | 217.79 | 217.79 | 217.79 | 217.79 | -0.598% | 30 | 587 | -95.156% |
| 2026-05-15 | 215.15 | 219.10 | 211.50 | 219.10 | +10.228% | 167 | 560 | -95.185% |
| 2026-05-14 | 208.49 | 208.49 | 198.77 | 198.77 | -10.144% | 124 | 566 | -94.692% |
| 2026-05-13 | 223.63 | 223.63 | 221.21 | 221.21 | -5.547% | 36 | 566 | -95.231% |
| 2026-05-12 | 234.20 | 234.20 | 234.20 | 234.20 | +5.282% | 1 | 567 | -95.495% |
| 2026-05-11 | 217.80 | 222.60 | 215.99 | 222.45 | -1.296% | 49 | 555 | -95.257% |
| 2026-05-08 | 224.41 | 225.37 | 224.41 | 225.37 | -3.237% | 24 | 535 | -95.319% |
| 2026-05-07 | 232.99 | 232.99 | 232.91 | 232.91 | +0.757% | 4 | 537 | -95.470% |
| 2026-05-06 | 240.28 | 242.50 | 231.12 | 231.16 | -9.833% | 47 | 506 | -95.436% |
| 2026-05-05 | 255.36 | 256.91 | 252.22 | 256.37 | -5.705% | 35 | 495 | -95.885% |
| 2026-05-04 | 263.11 | 273.56 | 259.87 | 271.88 | +5.753% | 52 | 493 | -96.120% |
| 2026-05-01 | 250.86 | 257.09 | 250.86 | 257.09 | -8.460% | 10 | 491 | -95.896% |
| 2026-04-30 | 279.83 | 280.85 | 279.83 | 280.85 | -2.211% | 60 | 491 | -96.244% |
| 2026-04-29 | 295.40 | 297.13 | 284.00 | 287.20 | -1.886% | 11 | 490 | -96.327% |
| 2026-04-24 | 287.00 | 292.72 | 287.00 | 292.72 | -4.620% | 3 | 491 | -96.396% |
| 2026-04-23 | 294.89 | 310.40 | 294.83 | 306.90 | -2.448% | 321 | 490 | -96.562% |
| 2026-04-21 | 314.60 | 314.60 | 314.60 | 314.60 | +2.442% | 1 | 353 | -96.647% |
| 2026-04-20 | 309.10 | 309.10 | 306.90 | 307.10 | +3.996% | 114 | 353 | -96.565% |
| 2026-04-17 | 288.27 | 298.50 | 288.27 | 295.30 | -11.260% | 9 | 245 | -96.427% |
| 2026-04-16 | 330.73 | 332.77 | 330.73 | 332.77 | -1.472% | 10 | 240 | -96.830% |
| 2026-04-15 | 337.74 | 337.74 | 337.74 | 337.74 | -2.725% | 60 | 240 | -96.876% |
| 2026-04-14 | 346.10 | 347.60 | 345.90 | 347.20 | -8.419% | 19 | 240 | -96.961% |
| 2026-04-13 | 379.12 | 379.12 | 379.12 | 379.12 | -13.304% | 2 | 240 | -97.217% |
| 2026-04-09 | 437.34 | 437.35 | 437.30 | 437.30 | +2.228% | 4 | 242 | -97.587% |
| 2026-04-08 | 427.77 | 427.77 | 427.77 | 427.77 | -22.246% | 2 | 240 | -97.534% |
| 2026-04-06 | 550.16 | 550.16 | 550.16 | 550.16 | -12.307% | 1 | 242 | -98.082% |
| 2026-03-31 | 627.37 | 627.37 | 627.37 | 627.37 | -13.116% | 1 | 242 | -98.318% |
| 2026-03-27 | 698.47 | 722.08 | 697.92 | 722.08 | +16.251% | 5 | 242 | -98.539% |
| 2026-03-26 | 621.25 | 621.25 | 621.14 | 621.14 | +9.999% | 2 | 245 | -98.302% |
| 2026-03-23 | 564.79 | 564.79 | 564.68 | 564.68 | -2.387% | 2 | 244 | -98.132% |
| 2026-03-19 | 574.75 | 578.49 | 572.13 | 578.49 | +11.415% | 72 | 243 | -98.176% |
| 2026-03-18 | 507.13 | 519.22 | 507.13 | 519.22 | +5.380% | 34 | 172 | -97.968% |
| 2026-03-17 | 491.37 | 492.71 | 491.37 | 492.71 | -5.193% | 20 | 159 | -97.859% |
| 2026-03-16 | 519.70 | 519.70 | 519.70 | 519.70 | -5.240% | 10 | 159 | -97.970% |
| 2026-03-13 | 549.01 | 549.01 | 548.44 | 548.44 | +2.439% | 4 | 159 | -98.076% |
| 2026-03-12 | 535.38 | 535.38 | 535.38 | 535.38 | +10.394% | 2 | 157 | -98.029% |
| 2026-03-11 | 484.58 | 484.97 | 483.92 | 484.97 | +9.722% | 4 | 157 | -97.825% |
| 2026-03-05 | 430.34 | 444.33 | 430.34 | 442.00 | +4.591% | 20 | 161 | -97.613% |
| 2026-03-04 | 422.60 | 422.60 | 422.60 | 422.60 | -3.516% | 7 | 165 | -97.504% |
| 2026-03-02 | 434.95 | 439.08 | 434.95 | 438.00 | +11.906% | 98 | 165 | -97.591% |
| 2026-02-25 | 391.40 | 391.40 | 391.40 | 391.40 | -9.628% | 1 | 103 | -97.305% |
| 2026-02-13 | 446.10 | 446.10 | 433.09 | 433.10 | -1.889% | 5 | 103 | -97.564% |
| 2026-02-12 | 441.91 | 441.91 | 441.44 | 441.44 | +14.988% | 4 | 103 | -97.610% |
| 2026-02-10 | 384.00 | 384.00 | 383.90 | 383.90 | +2.762% | 2 | 105 | -97.252% |
| 2026-02-02 | 373.54 | 373.58 | 373.54 | 373.58 | -5.542% | 2 | 105 | -97.176% |
| 2026-01-30 | 390.10 | 398.10 | 387.50 | 395.50 | +0.749% | 42 | 104 | -97.332% |
| 2026-01-22 | 392.37 | 392.56 | 392.27 | 392.56 | -11.163% | 12 | 94 | -97.313% |
| 2026-01-21 | 430.25 | 442.41 | 429.69 | 441.89 | +2.765% | 104 | 89 | -97.613% |
| 2026-01-20 | 430.00 | 430.00 | 430.00 | 430.00 | +10.245% | 10 | 41 | -97.547% |
| 2026-01-16 | 389.42 | 390.05 | 389.32 | 390.04 | +2.986% | 8 | 37 | -97.295% |
| 2026-01-15 | 378.66 | 378.73 | 378.65 | 378.73 | -8.089% | 4 | 37 | -97.214% |
| 2026-01-14 | 411.80 | 412.06 | 411.79 | 412.06 | +9.503% | 4 | 35 | -97.440% |
| 2026-01-12 | 375.36 | 376.30 | 375.08 | 376.30 | -5.008% | 8 | 37 | -97.196% |
| 2026-01-07 | 393.64 | 396.14 | 393.64 | 396.14 | -8.917% | 42 | 33 | -97.337% |
| 2025-12-05 | 434.79 | 434.92 | 434.79 | 434.92 | -4.967% | 2 | 12 | -97.574% |
| 2025-12-02 | 457.85 | 457.85 | 457.65 | 457.65 | -4.349% | 4 | 11 | -97.695% |
| 2025-11-26 | 485.20 | 485.28 | 478.46 | 478.46 | -1.551% | 12 | 3 | -97.795% |
| 2025-11-10 | 480.95 | 486.00 | 480.95 | 486.00 | +8.562% | 3 | 3 | -97.829% |
| 2025-10-27 | 447.60 | 447.73 | 447.40 | 447.67 | 0.000% | 4 | 2 | -97.643% |