SPX261120P07140000
SPX Nov 20 2026 7140.00 Put
optionOPRA
EODOct 28, 2026
14.81USD-12.367%(-2.09)9Vol1,512OI
SPX261120P07140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.00 | 15.00 | 14.81 | 14.81 | -12.367% | 9 | 1,518 | 0.000% |
| 2026-10-27 | 18.45 | 19.03 | 16.00 | 16.90 | -23.182% | 108 | 1,578 | -12.367% |
| 2026-10-26 | 25.62 | 25.62 | 22.00 | 22.00 | -31.250% | 11 | 1,579 | -32.682% |
| 2026-10-23 | 27.45 | 34.20 | 27.45 | 32.00 | +16.364% | 10 | 1,577 | -53.719% |
| 2026-10-22 | 23.65 | 29.95 | 23.65 | 27.50 | +60.819% | 5 | 1,576 | -46.145% |
| 2026-10-21 | 18.80 | 19.10 | 17.10 | 17.10 | -22.273% | 47 | 1,548 | -13.392% |
| 2026-10-20 | 22.10 | 23.35 | 22.00 | 22.00 | -14.397% | 23 | 1,550 | -32.682% |
| 2026-10-19 | 25.40 | 25.80 | 25.40 | 25.70 | -35.750% | 8 | 1,549 | -42.374% |
| 2026-10-16 | 44.82 | 44.82 | 35.74 | 40.00 | +63.800% | 9 | 1,543 | -62.975% |
| 2026-10-15 | 30.70 | 30.70 | 24.42 | 24.42 | -7.254% | 12 | 1,587 | -39.353% |
| 2026-10-14 | 21.30 | 30.22 | 21.30 | 26.33 | +41.559% | 48 | 1,586 | -43.752% |
| 2026-10-13 | 19.40 | 20.40 | 18.50 | 18.60 | -4.859% | 101 | 1,562 | -20.376% |
| 2026-10-12 | 18.93 | 19.55 | 18.93 | 19.55 | -3.218% | 11 | 1,568 | -24.246% |
| 2026-10-09 | 20.20 | 20.20 | 20.20 | 20.20 | -23.485% | 6 | 1,568 | -26.683% |
| 2026-10-08 | 27.70 | 28.18 | 26.40 | 26.40 | +19.674% | 10 | 1,564 | -43.902% |
| 2026-10-07 | 25.69 | 25.69 | 22.06 | 22.06 | +5.550% | 17 | 1,573 | -32.865% |
| 2026-10-06 | 23.15 | 23.15 | 20.90 | 20.90 | -20.107% | 66 | 1,602 | -29.139% |
| 2026-10-05 | 27.11 | 27.20 | 26.16 | 26.16 | -34.436% | 38 | 1,581 | -43.387% |
| 2026-10-01 | 48.25 | 48.25 | 39.90 | 39.90 | +11.297% | 521 | 1,142 | -62.882% |
| 2026-09-30 | 34.67 | 35.85 | 34.67 | 35.85 | -5.409% | 678 | 481 | -58.689% |
| 2026-09-29 | 37.90 | 37.90 | 37.90 | 37.90 | -1.813% | 10 | 482 | -60.923% |
| 2026-09-28 | 38.98 | 45.40 | 38.16 | 38.60 | +9.566% | 200 | 588 | -61.632% |
| 2026-09-25 | 43.48 | 43.48 | 34.55 | 35.23 | -16.119% | 314 | 891 | -57.962% |
| 2026-09-24 | 44.20 | 46.61 | 42.00 | 42.00 | +4.738% | 21 | 902 | -64.738% |
| 2026-09-23 | 40.10 | 40.10 | 40.10 | 40.10 | +14.539% | 1 | 901 | -63.067% |
| 2026-09-22 | 35.01 | 35.01 | 35.01 | 35.01 | -4.605% | 4 | 905 | -57.698% |
| 2026-09-21 | 42.72 | 42.72 | 36.70 | 36.70 | -25.482% | 44 | 899 | -59.646% |
| 2026-09-18 | 55.61 | 55.61 | 49.25 | 49.25 | -7.944% | 28 | 876 | -69.929% |
| 2026-09-17 | 57.76 | 58.38 | 53.50 | 53.50 | -24.860% | 570 | 377 | -72.318% |
| 2026-09-15 | 71.20 | 71.20 | 71.20 | 71.20 | +12.658% | 1 | 378 | -79.199% |
| 2026-09-14 | 67.87 | 67.87 | 63.20 | 63.20 | +5.158% | 8 | 372 | -76.566% |
| 2026-09-11 | 59.80 | 60.10 | 59.80 | 60.10 | -22.049% | 26 | 364 | -75.358% |
| 2026-09-10 | 79.31 | 79.31 | 77.10 | 77.10 | +47.419% | 6 | 369 | -80.791% |
| 2026-09-04 | 52.30 | 52.30 | 52.30 | 52.30 | +2.148% | 39 | 330 | -71.683% |
| 2026-09-03 | 51.20 | 51.20 | 51.20 | 51.20 | -19.243% | 13 | 317 | -71.074% |
| 2026-08-31 | 63.80 | 64.10 | 63.40 | 63.40 | +3.510% | 7 | 321 | -76.640% |
| 2026-08-27 | 61.25 | 61.25 | 61.25 | 61.25 | -15.166% | 51 | 270 | -75.820% |
| 2026-08-25 | 72.20 | 72.20 | 72.20 | 72.20 | -9.919% | 8 | 270 | -79.488% |
| 2026-08-20 | 80.10 | 80.15 | 80.06 | 80.15 | +8.019% | 100 | 244 | -81.522% |
| 2026-08-19 | 77.37 | 77.37 | 74.20 | 74.20 | -4.122% | 2 | 242 | -80.040% |
| 2026-08-12 | 78.70 | 78.70 | 77.39 | 77.39 | -6.534% | 3 | 240 | -80.863% |
| 2026-08-11 | 82.80 | 82.80 | 82.80 | 82.80 | +3.242% | 3 | 240 | -82.114% |
| 2026-08-10 | 80.20 | 80.20 | 80.20 | 80.20 | -3.257% | 14 | 226 | -81.534% |
| 2026-08-07 | 82.90 | 82.90 | 82.90 | 82.90 | -7.581% | 1 | 227 | -82.135% |
| 2026-08-06 | 86.70 | 89.70 | 86.70 | 89.70 | +2.281% | 2 | 227 | -83.489% |
| 2026-08-04 | 87.70 | 87.70 | 87.70 | 87.70 | -29.671% | 9 | 221 | -83.113% |
| 2026-07-31 | 124.70 | 124.70 | 124.70 | 124.70 | -23.497% | 10 | 211 | -88.123% |
| 2026-07-30 | 163.30 | 163.30 | 163.00 | 163.00 | -7.228% | 2 | 209 | -90.914% |
| 2026-07-29 | 171.43 | 175.70 | 171.42 | 175.70 | +17.470% | 41 | 244 | -91.571% |
| 2026-07-28 | 162.10 | 162.10 | 146.27 | 149.57 | -4.914% | 261 | 401 | -90.098% |
| 2026-07-27 | 157.40 | 157.40 | 157.30 | 157.30 | -9.023% | 39 | 362 | -90.585% |
| 2026-07-23 | 172.90 | 172.90 | 172.90 | 172.90 | +22.877% | 1 | 361 | -91.434% |
| 2026-07-16 | 134.94 | 140.71 | 129.47 | 140.71 | +6.461% | 250 | 129 | -89.475% |
| 2026-07-15 | 133.63 | 138.35 | 132.17 | 132.17 | -3.596% | 140 | 24 | -88.795% |
| 2026-07-13 | 137.10 | 137.10 | 137.10 | 137.10 | -13.228% | 3 | 22 | -89.198% |
| 2026-06-30 | 158.00 | 158.00 | 158.00 | 158.00 | -19.149% | 5 | 22 | -90.627% |
| 2026-06-26 | 195.42 | 195.42 | 195.42 | 195.42 | -1.497% | 4 | 26 | -92.421% |
| 2026-06-23 | 198.39 | 198.39 | 198.39 | 198.39 | -19.517% | 4 | 22 | -92.535% |
| 2026-06-10 | 243.50 | 251.98 | 243.50 | 246.50 | +18.567% | 15 | 19 | -93.992% |
| 2026-06-08 | 201.36 | 207.90 | 201.36 | 207.90 | +21.345% | 13 | 6 | -92.876% |
| 2026-06-02 | 174.60 | 174.60 | 171.31 | 171.33 | 0.000% | 6 | 0 | -91.356% |