SPX261120P07075000
SPX Nov 20 2026 7075.00 Put
optionOPRA
EODOct 28, 2026
14.34USD-14.490%(-2.43)67Vol2,308OI
SPX261120P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.20 | 14.34 | 12.78 | 14.34 | -14.490% | 67 | 2,318 | 0.000% |
| 2026-10-27 | 16.50 | 16.77 | 16.50 | 16.77 | -10.321% | 53 | 2,319 | -14.490% |
| 2026-10-26 | 16.91 | 19.10 | 16.91 | 18.70 | -33.381% | 4 | 2,319 | -23.316% |
| 2026-10-23 | 28.96 | 28.96 | 28.07 | 28.07 | -4.783% | 63 | 2,136 | -48.913% |
| 2026-10-22 | 23.10 | 29.48 | 23.10 | 29.48 | +71.395% | 231 | 2,339 | -51.357% |
| 2026-10-21 | 16.40 | 19.27 | 14.60 | 17.20 | -10.649% | 103 | 2,295 | -16.628% |
| 2026-10-20 | 25.50 | 25.50 | 19.25 | 19.25 | -21.748% | 299 | 2,308 | -25.506% |
| 2026-10-19 | 24.05 | 25.00 | 20.10 | 24.60 | -38.882% | 894 | 1,779 | -41.707% |
| 2026-10-16 | 18.00 | 40.87 | 18.00 | 40.25 | +84.803% | 496 | 2,062 | -64.373% |
| 2026-10-15 | 22.25 | 22.25 | 21.60 | 21.78 | -12.530% | 10 | 2,062 | -34.160% |
| 2026-10-14 | 17.90 | 24.90 | 17.90 | 24.90 | +50.000% | 108 | 2,020 | -42.410% |
| 2026-10-13 | 16.89 | 17.60 | 16.60 | 16.60 | -3.151% | 65 | 2,061 | -13.614% |
| 2026-10-12 | 16.93 | 17.25 | 16.93 | 17.14 | -8.830% | 15 | 2,046 | -16.336% |
| 2026-10-09 | 18.80 | 18.80 | 18.80 | 18.80 | -17.544% | 2 | 2,046 | -23.723% |
| 2026-10-08 | 21.00 | 24.15 | 21.00 | 22.80 | +16.923% | 426 | 2,179 | -37.105% |
| 2026-10-07 | 21.70 | 22.60 | 18.90 | 19.50 | +5.405% | 60 | 2,211 | -26.462% |
| 2026-10-06 | 19.90 | 19.90 | 18.15 | 18.50 | -20.839% | 33 | 2,217 | -22.486% |
| 2026-10-05 | 25.96 | 25.96 | 23.37 | 23.37 | -14.863% | 152 | 2,230 | -38.639% |
| 2026-10-02 | 28.00 | 29.63 | 27.45 | 27.45 | -21.571% | 42 | 2,231 | -47.760% |
| 2026-10-01 | 41.30 | 41.30 | 35.00 | 35.00 | +6.222% | 8 | 2,253 | -59.029% |
| 2026-09-30 | 31.72 | 32.95 | 31.58 | 32.95 | -4.548% | 12 | 2,275 | -56.480% |
| 2026-09-29 | 33.30 | 35.91 | 33.30 | 34.52 | -6.829% | 36 | 2,273 | -58.459% |
| 2026-09-28 | 37.05 | 37.05 | 37.05 | 37.05 | +16.436% | 1 | 2,273 | -61.296% |
| 2026-09-25 | 32.20 | 32.78 | 31.82 | 31.82 | -11.117% | 3 | 2,274 | -54.934% |
| 2026-09-24 | 41.30 | 41.30 | 35.80 | 35.80 | -1.377% | 2 | 2,272 | -59.944% |
| 2026-09-23 | 31.91 | 36.30 | 31.91 | 36.30 | +19.408% | 33 | 2,262 | -60.496% |
| 2026-09-22 | 31.23 | 31.23 | 30.40 | 30.40 | -8.240% | 11 | 2,250 | -52.829% |
| 2026-09-21 | 38.30 | 38.30 | 32.96 | 33.13 | -27.315% | 141 | 2,334 | -56.716% |
| 2026-09-18 | 46.55 | 49.61 | 45.58 | 45.58 | -5.239% | 28 | 2,307 | -68.539% |
| 2026-09-17 | 50.99 | 50.99 | 48.10 | 48.10 | -32.254% | 54 | 2,269 | -70.187% |
| 2026-09-16 | 56.08 | 71.00 | 56.08 | 71.00 | +10.043% | 13 | 2,277 | -79.803% |
| 2026-09-15 | 62.25 | 64.52 | 62.25 | 64.52 | +20.149% | 3 | 2,276 | -77.774% |
| 2026-09-11 | 52.55 | 53.70 | 52.55 | 53.70 | +10.882% | 2 | 2,276 | -73.296% |
| 2026-09-04 | 48.70 | 48.70 | 48.43 | 48.43 | +4.827% | 7 | 2,280 | -70.390% |
| 2026-09-03 | 51.88 | 51.88 | 46.20 | 46.20 | -18.012% | 15 | 2,271 | -68.961% |
| 2026-09-02 | 56.80 | 56.80 | 56.35 | 56.35 | -2.778% | 3 | 2,269 | -74.552% |
| 2026-09-01 | 57.96 | 57.96 | 57.96 | 57.96 | -1.092% | 10 | 2,269 | -75.259% |
| 2026-08-31 | 59.20 | 59.20 | 58.30 | 58.60 | +3.919% | 44 | 2,272 | -75.529% |
| 2026-08-28 | 56.39 | 56.39 | 56.39 | 56.39 | +1.148% | 188 | 2,272 | -74.570% |
| 2026-08-27 | 55.75 | 55.75 | 55.75 | 55.75 | -15.760% | 2 | 2,272 | -74.278% |
| 2026-08-25 | 69.70 | 69.70 | 66.18 | 66.18 | -4.914% | 67 | 2,272 | -78.332% |
| 2026-08-21 | 69.60 | 69.60 | 69.60 | 69.60 | +0.724% | 1 | 2,272 | -79.397% |
| 2026-08-19 | 68.85 | 69.10 | 68.85 | 69.10 | -8.549% | 33 | 2,282 | -79.247% |
| 2026-08-18 | 75.56 | 75.56 | 75.56 | 75.56 | +13.114% | 43 | 2,261 | -81.022% |
| 2026-08-17 | 66.79 | 66.80 | 66.52 | 66.80 | +0.906% | 31 | 2,255 | -78.533% |
| 2026-08-14 | 65.70 | 66.20 | 65.70 | 66.20 | -0.301% | 11 | 2,258 | -78.338% |
| 2026-08-13 | 66.30 | 66.40 | 66.30 | 66.40 | -7.867% | 5 | 2,254 | -78.404% |
| 2026-08-12 | 73.00 | 73.00 | 72.07 | 72.07 | -3.197% | 5 | 2,254 | -80.103% |
| 2026-08-11 | 74.45 | 74.45 | 74.45 | 74.45 | -3.123% | 2 | 2,254 | -80.739% |
| 2026-08-07 | 76.85 | 76.85 | 76.85 | 76.85 | -4.261% | 12 | 2,266 | -81.340% |
| 2026-08-06 | 80.27 | 80.27 | 80.27 | 80.27 | -16.551% | 1 | 2,265 | -82.135% |
| 2026-08-03 | 96.19 | 96.19 | 96.19 | 96.19 | -27.513% | 1 | 2,264 | -85.092% |
| 2026-07-30 | 132.70 | 132.70 | 132.70 | 132.70 | -12.812% | 4 | 2,264 | -89.194% |
| 2026-07-27 | 152.20 | 152.20 | 152.20 | 152.20 | -5.834% | 16 | 2,248 | -90.578% |
| 2026-07-23 | 161.65 | 161.65 | 161.63 | 161.63 | +25.880% | 20 | 2,248 | -91.128% |
| 2026-07-21 | 128.40 | 128.40 | 128.40 | 128.40 | -12.295% | 1 | 2,248 | -88.832% |
| 2026-07-17 | 146.40 | 146.40 | 145.70 | 146.40 | +22.932% | 6 | 2,247 | -90.205% |
| 2026-07-16 | 119.21 | 119.21 | 119.09 | 119.09 | -0.426% | 2 | 2,247 | -87.959% |
| 2026-07-15 | 120.00 | 120.60 | 119.30 | 119.60 | -5.827% | 6 | 2,244 | -88.010% |
| 2026-07-14 | 127.00 | 127.00 | 127.00 | 127.00 | -4.833% | 1 | 2,244 | -88.709% |
| 2026-07-13 | 133.22 | 133.45 | 133.22 | 133.45 | +3.050% | 12 | 2,234 | -89.254% |
| 2026-07-09 | 129.50 | 129.50 | 129.50 | 129.50 | -9.762% | 1 | 2,235 | -88.927% |
| 2026-07-08 | 143.72 | 143.72 | 143.51 | 143.51 | +11.050% | 189 | 2,236 | -90.008% |
| 2026-07-06 | 136.87 | 136.87 | 129.23 | 129.23 | -10.232% | 32 | 2,266 | -88.904% |
| 2026-07-01 | 142.96 | 143.96 | 142.96 | 143.96 | +0.342% | 7 | 2,271 | -90.039% |
| 2026-06-30 | 151.60 | 151.60 | 143.47 | 143.47 | -10.777% | 43 | 2,256 | -90.005% |
| 2026-06-29 | 168.46 | 168.46 | 160.00 | 160.80 | -11.992% | 68 | 2,237 | -91.082% |
| 2026-06-26 | 187.79 | 187.79 | 182.35 | 182.71 | -3.938% | 15 | 2,232 | -92.151% |
| 2026-06-25 | 182.40 | 190.60 | 179.10 | 190.20 | +0.338% | 14 | 2,232 | -92.461% |
| 2026-06-23 | 188.07 | 193.15 | 182.39 | 189.56 | +13.631% | 16 | 2,230 | -92.435% |
| 2026-06-22 | 165.55 | 166.82 | 165.55 | 166.82 | +3.808% | 2 | 2,229 | -91.404% |
| 2026-06-18 | 160.70 | 160.70 | 160.70 | 160.70 | +6.213% | 4 | 2,225 | -91.077% |
| 2026-06-16 | 151.30 | 151.30 | 151.30 | 151.30 | -0.591% | 1 | 2,225 | -90.522% |
| 2026-06-15 | 157.98 | 157.98 | 150.60 | 152.20 | -19.386% | 73 | 2,224 | -90.578% |
| 2026-06-12 | 189.20 | 189.20 | 188.80 | 188.80 | -18.831% | 12 | 2,224 | -92.405% |
| 2026-06-10 | 214.10 | 232.70 | 214.10 | 232.60 | +18.047% | 16 | 2,223 | -93.835% |
| 2026-06-09 | 194.34 | 197.72 | 194.34 | 197.04 | +1.072% | 34 | 2,205 | -92.722% |
| 2026-06-08 | 189.00 | 194.95 | 189.00 | 194.95 | -4.079% | 71 | 2,213 | -92.644% |
| 2026-06-05 | 178.29 | 203.24 | 175.68 | 203.24 | +26.787% | 1,639 | 753 | -92.944% |
| 2026-06-04 | 160.30 | 160.30 | 160.30 | 160.30 | -5.589% | 1 | 752 | -91.054% |
| 2026-06-03 | 167.19 | 169.79 | 166.53 | 169.79 | +6.238% | 7 | 749 | -91.554% |
| 2026-06-02 | 163.20 | 163.20 | 159.82 | 159.82 | +0.516% | 45 | 764 | -91.027% |
| 2026-06-01 | 163.07 | 163.07 | 159.00 | 159.00 | -2.154% | 35 | 778 | -90.981% |
| 2026-05-29 | 161.80 | 164.00 | 159.90 | 162.50 | -3.406% | 32 | 773 | -91.175% |
| 2026-05-28 | 172.66 | 172.66 | 168.23 | 168.23 | -7.439% | 89 | 800 | -91.476% |
| 2026-05-27 | 181.75 | 181.75 | 181.75 | 181.75 | +1.012% | 1 | 800 | -92.110% |
| 2026-05-26 | 180.24 | 180.24 | 179.64 | 179.93 | -6.869% | 84 | 812 | -92.030% |
| 2026-05-22 | 192.20 | 193.20 | 189.87 | 193.20 | -10.014% | 26 | 818 | -92.578% |
| 2026-05-20 | 214.30 | 214.70 | 214.30 | 214.70 | -6.122% | 31 | 802 | -93.321% |
| 2026-05-19 | 228.72 | 229.04 | 225.60 | 228.70 | +6.076% | 61 | 790 | -93.730% |
| 2026-05-18 | 215.60 | 215.60 | 215.60 | 215.60 | -3.952% | 41 | 790 | -93.349% |
| 2026-05-15 | 220.03 | 224.47 | 214.74 | 224.47 | +10.576% | 145 | 732 | -93.612% |
| 2026-05-14 | 203.00 | 203.00 | 203.00 | 203.00 | -6.752% | 1 | 731 | -92.936% |
| 2026-05-13 | 224.82 | 224.82 | 216.40 | 217.70 | -3.600% | 105 | 664 | -93.413% |
| 2026-05-12 | 234.57 | 241.93 | 225.83 | 225.83 | -1.212% | 104 | 606 | -93.650% |
| 2026-05-11 | 221.23 | 228.60 | 221.22 | 228.60 | +0.488% | 36 | 598 | -93.727% |
| 2026-05-08 | 227.49 | 227.49 | 227.49 | 227.49 | -4.915% | 4 | 598 | -93.696% |
| 2026-05-06 | 247.24 | 247.24 | 239.25 | 239.25 | -8.235% | 12 | 598 | -94.006% |
| 2026-05-05 | 262.06 | 262.29 | 260.72 | 260.72 | -0.686% | 56 | 559 | -94.500% |
| 2026-05-01 | 257.08 | 262.52 | 257.08 | 262.52 | -13.303% | 10 | 555 | -94.538% |
| 2026-04-29 | 299.64 | 302.80 | 295.23 | 302.80 | -1.736% | 10 | 555 | -95.264% |
| 2026-04-28 | 308.15 | 308.15 | 308.15 | 308.15 | +0.277% | 1 | 554 | -95.346% |
| 2026-04-24 | 307.30 | 307.30 | 307.30 | 307.30 | -3.304% | 10 | 553 | -95.334% |
| 2026-04-23 | 305.55 | 317.80 | 301.73 | 317.80 | -1.610% | 91 | 553 | -95.488% |
| 2026-04-21 | 324.20 | 324.82 | 319.10 | 323.00 | +2.801% | 6 | 516 | -95.560% |
| 2026-04-20 | 322.86 | 322.86 | 311.70 | 314.20 | +3.423% | 18 | 516 | -95.436% |
| 2026-04-17 | 306.12 | 306.12 | 299.77 | 303.80 | -10.073% | 22 | 517 | -95.280% |
| 2026-04-15 | 345.35 | 345.35 | 337.83 | 337.83 | -5.104% | 14 | 503 | -95.755% |
| 2026-04-14 | 368.72 | 368.72 | 354.38 | 356.00 | -9.928% | 29 | 512 | -95.972% |
| 2026-04-13 | 395.24 | 395.24 | 395.24 | 395.24 | -6.146% | 1 | 529 | -96.372% |
| 2026-04-09 | 421.22 | 421.22 | 421.12 | 421.12 | -6.142% | 2 | 529 | -96.595% |
| 2026-04-08 | 448.01 | 449.27 | 448.01 | 448.68 | -21.606% | 84 | 528 | -96.804% |
| 2026-04-07 | 584.95 | 584.95 | 572.34 | 572.34 | -0.307% | 11 | 486 | -97.494% |
| 2026-04-02 | 578.34 | 578.34 | 574.10 | 574.10 | -6.486% | 20 | 511 | -97.502% |
| 2026-03-31 | 682.29 | 682.29 | 613.92 | 613.92 | -17.746% | 6 | 511 | -97.664% |
| 2026-03-30 | 710.52 | 746.37 | 710.52 | 746.37 | +7.172% | 22 | 511 | -98.079% |
| 2026-03-27 | 696.42 | 696.42 | 696.42 | 696.42 | +16.649% | 1 | 496 | -97.941% |
| 2026-03-24 | 597.02 | 597.02 | 597.02 | 597.02 | +1.910% | 10 | 496 | -97.598% |
| 2026-03-19 | 583.97 | 585.83 | 583.29 | 585.83 | +9.819% | 44 | 506 | -97.552% |
| 2026-03-18 | 532.42 | 533.67 | 529.61 | 533.45 | +5.797% | 32 | 548 | -97.312% |
| 2026-03-17 | 492.68 | 505.81 | 492.68 | 504.22 | -3.373% | 8 | 528 | -97.156% |
| 2026-03-16 | 528.86 | 528.86 | 516.36 | 521.82 | -3.250% | 26 | 524 | -97.252% |
| 2026-03-12 | 539.35 | 539.35 | 539.35 | 539.35 | +8.938% | 2 | 520 | -97.341% |
| 2026-03-11 | 495.72 | 495.72 | 495.10 | 495.10 | -4.951% | 2 | 520 | -97.104% |
| 2026-03-09 | 520.89 | 520.89 | 520.89 | 520.89 | +19.712% | 2 | 520 | -97.247% |
| 2026-03-02 | 430.24 | 435.12 | 419.62 | 435.12 | +8.698% | 200 | 520 | -96.704% |
| 2026-02-25 | 403.10 | 403.10 | 400.30 | 400.30 | -4.996% | 3 | 344 | -96.418% |
| 2026-02-24 | 421.36 | 421.36 | 421.35 | 421.35 | -5.863% | 14 | 344 | -96.597% |
| 2026-02-23 | 424.59 | 450.35 | 424.59 | 447.59 | +2.611% | 11 | 330 | -96.796% |
| 2026-02-19 | 435.70 | 436.30 | 435.70 | 436.20 | -4.468% | 22 | 329 | -96.713% |
| 2026-02-13 | 456.60 | 456.60 | 456.60 | 456.60 | +14.580% | 1 | 347 | -96.859% |
| 2026-02-12 | 398.50 | 398.50 | 398.50 | 398.50 | -2.139% | 14 | 347 | -96.402% |
| 2026-02-11 | 407.21 | 407.21 | 407.21 | 407.21 | +3.695% | 1 | 347 | -96.478% |
| 2026-02-10 | 393.06 | 393.07 | 392.70 | 392.70 | -2.240% | 30 | 347 | -96.348% |
| 2026-02-06 | 401.70 | 401.70 | 401.70 | 401.70 | -0.692% | 1 | 333 | -96.430% |
| 2026-01-30 | 398.80 | 407.80 | 395.60 | 404.50 | +3.005% | 59 | 332 | -96.455% |
| 2026-01-28 | 392.73 | 392.73 | 392.70 | 392.70 | +2.506% | 2 | 274 | -96.348% |
| 2026-01-27 | 381.06 | 383.10 | 379.78 | 383.10 | -5.671% | 29 | 274 | -96.257% |
| 2026-01-23 | 406.13 | 406.13 | 406.13 | 406.13 | -7.506% | 1 | 286 | -96.469% |
| 2026-01-21 | 438.51 | 439.10 | 438.48 | 439.09 | +2.577% | 253 | 286 | -96.734% |
| 2026-01-14 | 413.81 | 428.06 | 413.76 | 428.06 | +10.533% | 62 | 66 | -96.650% |
| 2026-01-09 | 387.27 | 387.27 | 387.27 | 387.27 | -6.116% | 1 | 41 | -96.297% |
| 2025-12-30 | 412.70 | 412.70 | 412.50 | 412.50 | -8.516% | 2 | 40 | -96.524% |
| 2025-12-05 | 451.16 | 451.16 | 450.90 | 450.90 | -15.181% | 2 | 40 | -96.820% |
| 2025-11-17 | 533.00 | 533.00 | 531.60 | 531.60 | -0.399% | 22 | 40 | -97.302% |
| 2025-11-13 | 532.66 | 533.73 | 532.66 | 533.73 | +7.369% | 8 | 18 | -97.313% |
| 2025-11-10 | 495.30 | 497.10 | 495.30 | 497.10 | 0.000% | 18 | 18 | -97.115% |