SPX261120P07125000
SPX Nov 20 2026 7125.00 Put
optionOPRA
EODOct 28, 2026
14.72USD-11.325%(-1.88)30Vol1,664OI
SPX261120P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.90 | 15.44 | 13.52 | 14.72 | -11.325% | 30 | 1,679 | 0.000% |
| 2026-10-27 | 18.80 | 18.80 | 16.60 | 16.60 | -23.502% | 33 | 1,679 | -11.325% |
| 2026-10-26 | 24.74 | 24.74 | 18.91 | 21.70 | -31.002% | 9 | 1,676 | -32.166% |
| 2026-10-23 | 33.25 | 33.80 | 31.05 | 31.45 | +3.795% | 26 | 1,441 | -53.196% |
| 2026-10-22 | 29.66 | 31.90 | 29.66 | 30.30 | +82.530% | 152 | 1,350 | -51.419% |
| 2026-10-21 | 18.30 | 19.44 | 16.40 | 16.60 | -22.430% | 103 | 1,342 | -11.325% |
| 2026-10-20 | 21.27 | 23.10 | 20.68 | 21.40 | -19.850% | 19 | 1,350 | -31.215% |
| 2026-10-19 | 24.47 | 26.70 | 24.47 | 26.70 | -35.523% | 22 | 1,328 | -44.869% |
| 2026-10-16 | 23.05 | 41.41 | 23.05 | 41.41 | +93.776% | 6 | 1,320 | -64.453% |
| 2026-10-15 | 24.13 | 24.13 | 21.22 | 21.37 | -21.347% | 159 | 1,340 | -31.118% |
| 2026-10-14 | 19.30 | 27.17 | 19.30 | 27.17 | +48.470% | 17 | 1,336 | -45.823% |
| 2026-10-13 | 17.95 | 19.70 | 17.95 | 18.30 | -2.400% | 33 | 1,319 | -19.563% |
| 2026-10-12 | 18.75 | 18.75 | 18.75 | 18.75 | -3.846% | 8 | 1,319 | -21.493% |
| 2026-10-09 | 20.30 | 20.30 | 19.50 | 19.50 | -20.635% | 4 | 1,319 | -24.513% |
| 2026-10-08 | 23.31 | 28.50 | 23.31 | 24.57 | +15.352% | 449 | 1,450 | -40.090% |
| 2026-10-07 | 24.95 | 24.95 | 21.30 | 21.30 | +4.156% | 74 | 1,450 | -30.892% |
| 2026-10-06 | 21.65 | 21.65 | 19.75 | 20.45 | -17.206% | 6 | 1,452 | -28.020% |
| 2026-10-05 | 29.27 | 29.27 | 24.70 | 24.70 | -26.488% | 131 | 1,554 | -40.405% |
| 2026-10-02 | 30.30 | 33.60 | 30.00 | 33.60 | -22.042% | 204 | 1,632 | -56.190% |
| 2026-10-01 | 45.04 | 45.95 | 42.90 | 43.10 | +24.747% | 103 | 1,698 | -65.847% |
| 2026-09-30 | 35.25 | 35.25 | 33.76 | 34.55 | -9.932% | 132 | 1,660 | -57.395% |
| 2026-09-29 | 38.10 | 40.08 | 38.10 | 38.36 | +3.396% | 102 | 1,661 | -61.627% |
| 2026-09-28 | 37.65 | 38.31 | 37.10 | 37.10 | +8.480% | 144 | 1,661 | -60.323% |
| 2026-09-25 | 39.52 | 39.52 | 34.20 | 34.20 | -18.103% | 4 | 1,660 | -56.959% |
| 2026-09-24 | 42.70 | 46.10 | 41.76 | 41.76 | +5.802% | 23 | 1,654 | -64.751% |
| 2026-09-23 | 36.90 | 39.47 | 36.90 | 39.47 | +21.148% | 10 | 1,654 | -62.706% |
| 2026-09-22 | 34.10 | 34.37 | 32.58 | 32.58 | -9.500% | 30 | 1,637 | -54.819% |
| 2026-09-21 | 41.93 | 41.93 | 36.00 | 36.00 | -33.665% | 15 | 1,640 | -59.111% |
| 2026-09-18 | 54.27 | 54.27 | 54.27 | 54.27 | -0.147% | 2 | 1,638 | -72.876% |
| 2026-09-17 | 57.06 | 57.06 | 54.15 | 54.35 | -21.618% | 40 | 1,654 | -72.916% |
| 2026-09-15 | 69.34 | 69.34 | 69.34 | 69.34 | +8.581% | 16 | 1,638 | -78.771% |
| 2026-09-14 | 67.85 | 67.85 | 61.90 | 63.86 | +9.349% | 5 | 1,636 | -76.950% |
| 2026-09-11 | 57.20 | 58.80 | 57.20 | 58.40 | +10.879% | 4 | 1,634 | -74.795% |
| 2026-09-03 | 52.67 | 52.67 | 52.67 | 52.67 | -13.656% | 5 | 1,629 | -72.052% |
| 2026-09-02 | 61.00 | 61.00 | 61.00 | 61.00 | -4.028% | 2 | 1,629 | -75.869% |
| 2026-09-01 | 63.56 | 63.56 | 63.56 | 63.56 | +0.570% | 3 | 1,626 | -76.841% |
| 2026-08-31 | 63.59 | 63.70 | 62.30 | 63.20 | +4.446% | 9 | 1,628 | -76.709% |
| 2026-08-28 | 58.01 | 60.51 | 55.16 | 60.51 | -12.330% | 108 | 1,524 | -75.673% |
| 2026-08-26 | 69.02 | 69.02 | 69.02 | 69.02 | -4.126% | 1 | 1,284 | -78.673% |
| 2026-08-25 | 72.05 | 72.05 | 71.99 | 71.99 | -2.952% | 50 | 1,319 | -79.553% |
| 2026-08-24 | 74.18 | 74.18 | 74.18 | 74.18 | +0.243% | 2 | 1,317 | -80.156% |
| 2026-08-19 | 74.00 | 74.00 | 74.00 | 74.00 | -7.880% | 30 | 1,287 | -80.108% |
| 2026-08-18 | 80.10 | 80.33 | 80.10 | 80.33 | +14.186% | 16 | 1,275 | -81.676% |
| 2026-08-14 | 70.35 | 70.35 | 70.35 | 70.35 | +2.060% | 1 | 1,274 | -79.076% |
| 2026-08-13 | 70.92 | 70.92 | 68.93 | 68.93 | -8.943% | 79 | 1,353 | -78.645% |
| 2026-08-12 | 75.70 | 75.70 | 75.70 | 75.70 | -4.899% | 1 | 1,352 | -80.555% |
| 2026-08-11 | 79.60 | 79.60 | 79.60 | 79.60 | -3.515% | 2 | 1,350 | -81.508% |
| 2026-08-07 | 82.50 | 82.50 | 82.50 | 82.50 | -5.714% | 4 | 1,354 | -82.158% |
| 2026-08-06 | 85.80 | 87.90 | 84.80 | 87.50 | 0.000% | 10 | 1,349 | -83.177% |
| 2026-08-05 | 85.70 | 87.50 | 85.70 | 87.50 | -3.687% | 2 | 1,350 | -83.177% |
| 2026-08-04 | 91.80 | 91.80 | 90.85 | 90.85 | -12.222% | 6 | 1,352 | -83.797% |
| 2026-08-03 | 103.50 | 103.50 | 103.50 | 103.50 | -29.012% | 2 | 1,350 | -85.778% |
| 2026-07-28 | 144.67 | 146.00 | 144.00 | 145.80 | -8.417% | 187 | 1,343 | -89.904% |
| 2026-07-27 | 159.20 | 159.20 | 159.20 | 159.20 | -6.710% | 1 | 1,342 | -90.754% |
| 2026-07-23 | 172.50 | 172.50 | 170.65 | 170.65 | +9.672% | 2 | 1,341 | -91.374% |
| 2026-07-20 | 140.43 | 155.60 | 140.39 | 155.60 | -2.707% | 27 | 1,343 | -90.540% |
| 2026-07-17 | 155.60 | 159.93 | 155.60 | 159.93 | +16.102% | 3 | 1,345 | -90.796% |
| 2026-07-16 | 137.75 | 137.75 | 137.75 | 137.75 | +8.379% | 4 | 1,345 | -89.314% |
| 2026-07-15 | 128.40 | 128.40 | 127.10 | 127.10 | -5.340% | 3 | 1,347 | -88.419% |
| 2026-07-14 | 138.84 | 139.57 | 134.27 | 134.27 | -0.060% | 78 | 1,301 | -89.037% |
| 2026-07-13 | 134.66 | 134.66 | 134.31 | 134.35 | -2.220% | 50 | 1,251 | -89.044% |
| 2026-07-09 | 138.67 | 138.67 | 137.40 | 137.40 | -0.276% | 3 | 1,253 | -89.287% |
| 2026-07-06 | 137.78 | 137.78 | 137.78 | 137.78 | -19.474% | 10 | 1,253 | -89.316% |
| 2026-06-29 | 171.20 | 172.10 | 170.20 | 171.10 | -11.863% | 15 | 1,242 | -91.397% |
| 2026-06-25 | 196.90 | 203.40 | 190.40 | 194.13 | +3.310% | 84 | 1,218 | -92.417% |
| 2026-06-24 | 187.91 | 187.91 | 187.91 | 187.91 | -2.663% | 1 | 1,218 | -92.166% |
| 2026-06-23 | 196.22 | 196.22 | 193.05 | 193.05 | +9.426% | 3 | 1,219 | -92.375% |
| 2026-06-22 | 176.13 | 176.42 | 176.13 | 176.42 | +9.374% | 2 | 1,219 | -91.656% |
| 2026-06-15 | 160.90 | 161.40 | 159.20 | 161.30 | -20.212% | 25 | 1,201 | -90.874% |
| 2026-06-12 | 203.66 | 203.66 | 202.16 | 202.16 | -6.714% | 180 | 1,154 | -92.719% |
| 2026-06-11 | 252.85 | 252.85 | 216.71 | 216.71 | -15.743% | 6 | 1,157 | -93.208% |
| 2026-06-10 | 247.20 | 257.20 | 243.60 | 257.20 | +10.752% | 8 | 1,150 | -94.277% |
| 2026-06-09 | 250.53 | 250.53 | 232.23 | 232.23 | +10.934% | 9 | 1,155 | -93.661% |
| 2026-06-08 | 203.10 | 209.38 | 200.20 | 209.34 | -4.455% | 26 | 1,147 | -92.968% |
| 2026-06-05 | 223.64 | 223.64 | 219.10 | 219.10 | +30.409% | 6 | 1,143 | -93.282% |
| 2026-06-04 | 168.01 | 168.01 | 168.01 | 168.01 | -7.110% | 14 | 1,129 | -91.239% |
| 2026-06-03 | 180.87 | 180.87 | 180.87 | 180.87 | +5.218% | 16 | 1,129 | -91.862% |
| 2026-06-02 | 171.90 | 171.90 | 171.90 | 171.90 | -10.282% | 1 | 1,129 | -91.437% |
| 2026-05-26 | 188.82 | 195.20 | 188.42 | 191.60 | -5.894% | 92 | 1,158 | -92.317% |
| 2026-05-22 | 204.10 | 204.70 | 203.40 | 203.60 | -2.570% | 47 | 1,156 | -92.770% |
| 2026-05-21 | 209.49 | 209.49 | 208.97 | 208.97 | -6.291% | 102 | 1,155 | -92.956% |
| 2026-05-20 | 223.00 | 223.00 | 223.00 | 223.00 | -7.110% | 1 | 1,155 | -93.399% |
| 2026-05-19 | 242.27 | 242.27 | 239.97 | 240.07 | +6.141% | 600 | 681 | -93.868% |
| 2026-05-15 | 226.18 | 226.19 | 226.16 | 226.18 | +5.989% | 12 | 675 | -93.492% |
| 2026-05-14 | 217.54 | 224.62 | 213.40 | 213.40 | -6.004% | 45 | 652 | -93.102% |
| 2026-05-13 | 227.03 | 227.03 | 227.03 | 227.03 | -3.066% | 2 | 650 | -93.516% |
| 2026-05-11 | 232.43 | 235.51 | 232.41 | 234.21 | -4.831% | 30 | 672 | -93.715% |
| 2026-05-06 | 249.10 | 249.55 | 246.10 | 246.10 | -10.146% | 49 | 647 | -94.019% |
| 2026-05-05 | 273.89 | 273.89 | 273.89 | 273.89 | -1.066% | 10 | 657 | -94.626% |
| 2026-05-01 | 276.84 | 276.84 | 276.84 | 276.84 | -10.099% | 18 | 675 | -94.683% |
| 2026-04-27 | 314.57 | 314.57 | 307.94 | 307.94 | -1.497% | 128 | 675 | -95.220% |
| 2026-04-24 | 323.41 | 323.41 | 312.62 | 312.62 | -5.752% | 14 | 547 | -95.291% |
| 2026-04-23 | 319.66 | 331.70 | 316.11 | 331.70 | -4.875% | 58 | 534 | -95.562% |
| 2026-04-21 | 348.70 | 348.70 | 348.70 | 348.70 | +6.181% | 1 | 536 | -95.779% |
| 2026-04-20 | 331.00 | 331.00 | 328.40 | 328.40 | +2.947% | 101 | 536 | -95.518% |
| 2026-04-17 | 311.80 | 319.00 | 311.80 | 319.00 | -10.709% | 3 | 439 | -95.386% |
| 2026-04-16 | 357.26 | 357.26 | 357.26 | 357.26 | -1.819% | 100 | 438 | -95.880% |
| 2026-04-15 | 363.88 | 363.88 | 363.88 | 363.88 | -2.576% | 10 | 339 | -95.955% |
| 2026-04-14 | 389.23 | 389.23 | 372.30 | 373.50 | -37.235% | 11 | 349 | -96.059% |
| 2026-04-01 | 595.08 | 595.08 | 595.08 | 595.08 | -9.148% | 2 | 339 | -97.526% |
| 2026-03-31 | 655.00 | 655.00 | 655.00 | 655.00 | -9.092% | 10 | 339 | -97.753% |
| 2026-03-27 | 719.67 | 720.51 | 719.67 | 720.51 | +10.798% | 2 | 331 | -97.957% |
| 2026-03-26 | 638.69 | 652.36 | 638.69 | 650.29 | +26.474% | 4 | 331 | -97.736% |
| 2026-03-17 | 514.17 | 514.17 | 514.17 | 514.17 | +5.235% | 2 | 329 | -97.137% |
| 2026-03-10 | 488.59 | 488.59 | 488.59 | 488.59 | -5.466% | 2 | 327 | -96.987% |
| 2026-03-06 | 516.84 | 516.84 | 516.84 | 516.84 | -0.638% | 2 | 325 | -97.152% |
| 2026-03-03 | 520.16 | 520.16 | 520.16 | 520.16 | +16.185% | 10 | 323 | -97.170% |
| 2026-03-02 | 447.70 | 447.70 | 447.70 | 447.70 | +8.140% | 1 | 313 | -96.712% |
| 2026-02-25 | 421.24 | 422.15 | 414.00 | 414.00 | -6.734% | 151 | 162 | -96.444% |
| 2026-02-23 | 443.89 | 443.89 | 443.89 | 443.89 | +8.690% | 1 | 162 | -96.684% |
| 2026-02-09 | 408.40 | 408.40 | 408.40 | 408.40 | +2.259% | 1 | 162 | -96.396% |
| 2026-02-02 | 398.93 | 399.38 | 398.93 | 399.38 | -6.429% | 4 | 161 | -96.314% |
| 2026-01-30 | 426.82 | 426.82 | 426.82 | 426.82 | -5.391% | 3 | 161 | -96.551% |
| 2026-01-29 | 452.56 | 452.56 | 451.14 | 451.14 | +11.393% | 2 | 159 | -96.737% |
| 2026-01-28 | 404.60 | 405.00 | 404.60 | 405.00 | +1.782% | 4 | 159 | -96.365% |
| 2026-01-27 | 398.23 | 398.23 | 397.84 | 397.91 | -5.686% | 8 | 155 | -96.301% |
| 2026-01-23 | 421.90 | 421.90 | 421.90 | 421.90 | -8.077% | 10 | 155 | -96.511% |
| 2026-01-21 | 459.43 | 460.10 | 458.97 | 458.97 | +12.336% | 16 | 150 | -96.793% |
| 2026-01-15 | 408.90 | 408.90 | 408.57 | 408.57 | -10.668% | 2 | 150 | -96.397% |
| 2025-12-31 | 445.97 | 457.36 | 445.88 | 457.36 | +8.420% | 150 | 54 | -96.782% |
| 2025-12-26 | 421.84 | 421.84 | 421.84 | 421.84 | -1.164% | 2 | 54 | -96.511% |
| 2025-12-23 | 426.81 | 426.81 | 426.81 | 426.81 | -8.284% | 2 | 54 | -96.551% |
| 2025-12-11 | 466.96 | 466.96 | 465.36 | 465.36 | +0.462% | 12 | 52 | -96.837% |
| 2025-12-10 | 457.99 | 463.49 | 457.77 | 463.22 | +0.164% | 10 | 53 | -96.822% |
| 2025-12-05 | 469.79 | 469.99 | 462.37 | 462.46 | -5.597% | 48 | 48 | -96.817% |
| 2025-12-02 | 489.95 | 490.10 | 489.88 | 489.88 | -16.671% | 44 | 24 | -96.995% |
| 2025-11-17 | 587.02 | 587.89 | 587.02 | 587.89 | +18.321% | 2 | 4 | -97.496% |
| 2025-11-11 | 497.08 | 497.08 | 496.86 | 496.86 | -14.541% | 2 | 3 | -97.037% |
| 2025-11-07 | 582.75 | 582.75 | 581.40 | 581.40 | +22.840% | 4 | 2 | -97.468% |
| 2025-10-27 | 475.10 | 475.10 | 473.30 | 473.30 | 0.000% | 2 | 1 | -96.890% |