SPX261120P07150000
SPX Nov 20 2026 7150.00 Put
optionOPRA
EODOct 28, 2026
14.38USD-15.709%(-2.68)692Vol5,993OI
SPX261120P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.80 | 16.42 | 12.99 | 14.38 | -15.709% | 692 | 6,004 | 0.000% |
| 2026-10-27 | 18.95 | 20.45 | 16.92 | 17.06 | -23.291% | 257 | 5,796 | -15.709% |
| 2026-10-26 | 26.30 | 26.30 | 19.77 | 22.24 | -33.173% | 76 | 5,826 | -35.342% |
| 2026-10-23 | 35.10 | 35.47 | 33.24 | 33.28 | +18.857% | 68 | 6,157 | -56.791% |
| 2026-10-22 | 24.10 | 31.65 | 24.10 | 28.00 | +60.000% | 92 | 6,209 | -48.643% |
| 2026-10-21 | 19.20 | 21.99 | 17.21 | 17.50 | -23.414% | 2,431 | 5,083 | -17.829% |
| 2026-10-20 | 28.57 | 28.57 | 21.67 | 22.85 | -18.654% | 49 | 5,075 | -37.068% |
| 2026-10-19 | 26.77 | 28.19 | 23.27 | 28.09 | -28.687% | 76 | 5,083 | -48.807% |
| 2026-10-16 | 20.30 | 48.40 | 20.30 | 39.39 | +71.261% | 1,345 | 4,658 | -63.493% |
| 2026-10-15 | 30.95 | 32.10 | 22.40 | 23.00 | -20.826% | 597 | 4,640 | -37.478% |
| 2026-10-14 | 21.08 | 29.25 | 21.08 | 29.05 | +52.493% | 44 | 4,655 | -50.499% |
| 2026-10-13 | 19.50 | 20.06 | 19.05 | 19.05 | -2.856% | 12 | 4,652 | -24.514% |
| 2026-10-12 | 19.95 | 20.25 | 19.41 | 19.61 | -4.806% | 16 | 4,656 | -26.670% |
| 2026-10-09 | 26.65 | 26.65 | 20.60 | 20.60 | -18.641% | 47 | 4,647 | -30.194% |
| 2026-10-08 | 24.47 | 29.26 | 23.40 | 25.32 | +12.533% | 1,063 | 5,094 | -43.207% |
| 2026-10-07 | 26.25 | 26.25 | 22.40 | 22.50 | +4.651% | 825 | 5,085 | -36.089% |
| 2026-10-06 | 23.50 | 23.50 | 21.40 | 21.50 | -19.173% | 327 | 5,118 | -33.116% |
| 2026-10-05 | 30.88 | 30.88 | 25.99 | 26.60 | -18.204% | 133 | 5,022 | -45.940% |
| 2026-10-02 | 33.29 | 35.65 | 31.23 | 32.52 | -22.865% | 319 | 4,837 | -55.781% |
| 2026-10-01 | 44.17 | 50.55 | 41.94 | 42.16 | +0.813% | 207 | 4,746 | -65.892% |
| 2026-09-30 | 37.55 | 42.90 | 35.18 | 41.82 | +2.601% | 125 | 4,723 | -65.615% |
| 2026-09-29 | 38.75 | 43.00 | 38.75 | 40.76 | +3.610% | 180 | 4,713 | -64.720% |
| 2026-09-28 | 39.78 | 45.74 | 38.94 | 39.34 | +9.643% | 260 | 4,796 | -63.447% |
| 2026-09-25 | 38.83 | 44.28 | 35.25 | 35.88 | -17.040% | 329 | 5,097 | -59.922% |
| 2026-09-24 | 44.75 | 48.75 | 41.15 | 43.25 | +4.469% | 103 | 5,046 | -66.751% |
| 2026-09-23 | 34.70 | 42.46 | 34.70 | 41.40 | +21.053% | 223 | 4,938 | -65.266% |
| 2026-09-22 | 35.15 | 35.84 | 34.18 | 34.20 | -9.284% | 163 | 4,825 | -57.953% |
| 2026-09-21 | 43.75 | 44.00 | 37.33 | 37.70 | -24.826% | 107 | 4,805 | -61.857% |
| 2026-09-18 | 53.62 | 57.03 | 50.15 | 50.15 | -8.368% | 52 | 4,789 | -71.326% |
| 2026-09-17 | 57.90 | 59.41 | 54.73 | 54.73 | -37.322% | 855 | 4,554 | -73.726% |
| 2026-09-16 | 65.99 | 87.32 | 64.10 | 87.32 | +24.352% | 220 | 4,545 | -83.532% |
| 2026-09-15 | 71.68 | 72.62 | 70.22 | 70.22 | +8.868% | 1,243 | 4,257 | -79.522% |
| 2026-09-14 | 68.91 | 68.91 | 62.05 | 64.50 | +5.565% | 9 | 4,249 | -77.705% |
| 2026-09-11 | 63.32 | 63.32 | 59.90 | 61.10 | -22.136% | 11 | 4,203 | -76.465% |
| 2026-09-10 | 79.90 | 80.25 | 78.47 | 78.47 | +17.646% | 1,836 | 3,064 | -81.675% |
| 2026-09-09 | 68.40 | 68.40 | 65.19 | 66.70 | +10.982% | 38 | 2,962 | -78.441% |
| 2026-09-08 | 57.37 | 60.10 | 57.37 | 60.10 | +6.920% | 212 | 2,871 | -76.073% |
| 2026-09-04 | 52.15 | 56.30 | 52.15 | 56.21 | +0.861% | 218 | 2,786 | -74.417% |
| 2026-09-03 | 58.97 | 58.97 | 55.73 | 55.73 | -13.597% | 7 | 2,774 | -74.197% |
| 2026-09-02 | 67.58 | 67.58 | 64.00 | 64.50 | -15.243% | 555 | 2,184 | -77.705% |
| 2026-09-01 | 65.30 | 76.10 | 65.30 | 76.10 | +16.987% | 54 | 2,192 | -81.104% |
| 2026-08-31 | 66.75 | 66.75 | 64.40 | 65.05 | +5.429% | 26 | 2,191 | -77.894% |
| 2026-08-28 | 60.73 | 64.30 | 57.19 | 61.70 | -0.323% | 12 | 2,188 | -76.694% |
| 2026-08-27 | 62.19 | 63.10 | 61.13 | 61.90 | -14.028% | 20 | 2,189 | -76.769% |
| 2026-08-26 | 71.77 | 73.75 | 71.77 | 72.00 | -1.505% | 3 | 2,191 | -80.028% |
| 2026-08-25 | 76.06 | 76.06 | 73.10 | 73.10 | -5.188% | 6 | 2,187 | -80.328% |
| 2026-08-21 | 77.42 | 78.10 | 77.10 | 77.10 | -8.432% | 36 | 2,182 | -81.349% |
| 2026-08-20 | 82.70 | 84.20 | 82.70 | 84.20 | +12.567% | 20 | 2,185 | -82.922% |
| 2026-08-19 | 78.32 | 78.32 | 74.80 | 74.80 | -4.287% | 12 | 2,207 | -80.775% |
| 2026-08-17 | 78.15 | 78.15 | 78.15 | 78.15 | +7.055% | 4 | 2,183 | -81.599% |
| 2026-08-14 | 72.05 | 75.62 | 72.05 | 73.00 | -2.276% | 20 | 2,181 | -80.301% |
| 2026-08-13 | 72.80 | 74.90 | 72.72 | 74.70 | -3.923% | 45 | 2,165 | -80.750% |
| 2026-08-12 | 79.70 | 80.00 | 77.75 | 77.75 | -8.465% | 4 | 2,162 | -81.505% |
| 2026-08-11 | 84.94 | 84.94 | 84.94 | 84.94 | +3.208% | 4 | 2,162 | -83.070% |
| 2026-08-10 | 80.76 | 82.30 | 80.76 | 82.30 | -1.942% | 5 | 2,165 | -82.527% |
| 2026-08-07 | 86.50 | 86.50 | 83.93 | 83.93 | -7.992% | 13 | 2,160 | -82.867% |
| 2026-08-06 | 87.99 | 91.22 | 87.99 | 91.22 | +3.671% | 254 | 2,042 | -84.236% |
| 2026-08-05 | 87.99 | 87.99 | 87.99 | 87.99 | -4.649% | 50 | 2,046 | -83.657% |
| 2026-08-04 | 92.28 | 92.28 | 92.28 | 92.28 | -14.349% | 222 | 2,112 | -84.417% |
| 2026-08-03 | 118.13 | 118.13 | 107.50 | 107.74 | -14.288% | 351 | 1,950 | -86.653% |
| 2026-07-31 | 153.08 | 155.22 | 125.70 | 125.70 | -11.392% | 473 | 1,867 | -88.560% |
| 2026-07-30 | 161.00 | 161.00 | 141.86 | 141.86 | -15.880% | 158 | 1,717 | -89.863% |
| 2026-07-29 | 173.10 | 178.10 | 168.64 | 168.64 | +10.136% | 38 | 1,747 | -91.473% |
| 2026-07-28 | 148.90 | 153.12 | 148.90 | 153.12 | -7.759% | 64 | 1,703 | -90.609% |
| 2026-07-27 | 166.30 | 166.40 | 166.00 | 166.00 | +8.960% | 6 | 1,700 | -91.337% |
| 2026-07-24 | 154.70 | 155.05 | 152.35 | 152.35 | -12.038% | 21 | 1,689 | -90.561% |
| 2026-07-23 | 169.68 | 173.20 | 169.68 | 173.20 | +7.913% | 11 | 1,683 | -91.697% |
| 2026-07-17 | 161.61 | 161.61 | 160.50 | 160.50 | +10.774% | 6 | 1,678 | -91.040% |
| 2026-07-16 | 133.30 | 144.89 | 131.72 | 144.89 | +8.103% | 82 | 1,696 | -90.075% |
| 2026-07-15 | 134.03 | 134.03 | 134.03 | 134.03 | -8.749% | 4 | 1,692 | -89.271% |
| 2026-07-13 | 140.84 | 146.88 | 140.84 | 146.88 | +10.270% | 28 | 1,665 | -90.210% |
| 2026-07-10 | 138.83 | 138.83 | 133.20 | 133.20 | -19.248% | 8 | 1,669 | -89.204% |
| 2026-07-08 | 164.68 | 164.95 | 164.68 | 164.95 | +11.793% | 2 | 1,670 | -91.282% |
| 2026-07-07 | 156.32 | 156.67 | 147.55 | 147.55 | +3.002% | 75 | 1,599 | -90.254% |
| 2026-07-06 | 146.81 | 146.81 | 143.25 | 143.25 | -14.114% | 2 | 1,600 | -89.962% |
| 2026-07-02 | 166.79 | 166.79 | 166.79 | 166.79 | +7.468% | 1 | 1,600 | -91.378% |
| 2026-07-01 | 165.29 | 165.29 | 155.20 | 155.20 | -7.010% | 8 | 1,592 | -90.735% |
| 2026-06-30 | 167.35 | 167.35 | 166.90 | 166.90 | -19.087% | 10 | 1,590 | -91.384% |
| 2026-06-23 | 206.27 | 206.27 | 206.27 | 206.27 | +16.682% | 20 | 1,576 | -93.029% |
| 2026-06-22 | 176.78 | 176.78 | 176.78 | 176.78 | -0.299% | 20 | 1,576 | -91.866% |
| 2026-06-18 | 172.15 | 181.90 | 172.15 | 177.31 | +0.916% | 81 | 1,601 | -91.890% |
| 2026-06-17 | 181.76 | 181.76 | 175.70 | 175.70 | +5.595% | 65 | 1,606 | -91.816% |
| 2026-06-15 | 170.80 | 170.80 | 166.39 | 166.39 | -37.116% | 25 | 1,591 | -91.358% |
| 2026-06-10 | 249.89 | 264.60 | 249.89 | 264.60 | +25.450% | 13 | 1,582 | -94.565% |
| 2026-06-08 | 200.81 | 210.92 | 200.81 | 210.92 | +0.861% | 41 | 1,577 | -93.182% |
| 2026-06-05 | 209.12 | 209.12 | 209.12 | 209.12 | +20.461% | 10 | 1,567 | -93.124% |
| 2026-06-04 | 186.01 | 186.46 | 173.09 | 173.60 | -4.814% | 570 | 1,438 | -91.717% |
| 2026-06-03 | 182.38 | 182.38 | 182.38 | 182.38 | +4.576% | 60 | 1,497 | -92.115% |
| 2026-06-02 | 174.42 | 174.42 | 174.40 | 174.40 | -0.462% | 2 | 1,495 | -91.755% |
| 2026-06-01 | 175.21 | 175.21 | 175.21 | 175.21 | +0.137% | 5 | 1,495 | -91.793% |
| 2026-05-29 | 176.17 | 181.49 | 173.15 | 174.97 | -10.857% | 78 | 1,485 | -91.781% |
| 2026-05-27 | 196.28 | 196.28 | 196.28 | 196.28 | -1.317% | 2 | 1,485 | -92.674% |
| 2026-05-26 | 198.60 | 198.90 | 198.60 | 198.90 | -3.638% | 44 | 1,472 | -92.770% |
| 2026-05-22 | 207.79 | 207.79 | 204.54 | 206.41 | -9.825% | 55 | 1,445 | -93.033% |
| 2026-05-20 | 230.94 | 230.94 | 228.90 | 228.90 | -3.467% | 7 | 1,444 | -93.718% |
| 2026-05-19 | 245.89 | 250.77 | 237.12 | 237.12 | +2.005% | 952 | 696 | -93.936% |
| 2026-05-18 | 233.14 | 234.45 | 232.46 | 232.46 | +5.376% | 24 | 700 | -93.814% |
| 2026-05-14 | 223.64 | 224.92 | 219.05 | 220.60 | -5.807% | 55 | 663 | -93.481% |
| 2026-05-13 | 248.64 | 248.74 | 234.20 | 234.20 | -4.173% | 189 | 547 | -93.860% |
| 2026-05-11 | 241.82 | 244.40 | 238.30 | 244.40 | -0.241% | 79 | 522 | -94.116% |
| 2026-05-08 | 246.15 | 246.15 | 244.99 | 244.99 | -2.246% | 10 | 527 | -94.130% |
| 2026-05-07 | 250.62 | 250.62 | 250.62 | 250.62 | -1.300% | 2 | 525 | -94.262% |
| 2026-05-06 | 267.32 | 267.32 | 253.92 | 253.92 | -10.053% | 71 | 548 | -94.337% |
| 2026-05-05 | 281.40 | 282.30 | 280.00 | 282.30 | -5.941% | 4 | 550 | -94.906% |
| 2026-05-04 | 298.81 | 300.13 | 298.81 | 300.13 | -1.432% | 2 | 550 | -95.209% |
| 2026-04-30 | 307.78 | 307.78 | 304.49 | 304.49 | -6.738% | 6 | 550 | -95.277% |
| 2026-04-29 | 326.49 | 326.49 | 326.49 | 326.49 | +3.287% | 3 | 549 | -95.596% |
| 2026-04-27 | 322.65 | 322.65 | 314.45 | 316.10 | -1.250% | 63 | 549 | -95.451% |
| 2026-04-24 | 331.31 | 331.31 | 320.10 | 320.10 | -6.376% | 2 | 591 | -95.508% |
| 2026-04-23 | 325.63 | 341.90 | 325.30 | 341.90 | +3.324% | 3 | 590 | -95.794% |
| 2026-04-22 | 330.90 | 330.90 | 330.90 | 330.90 | -5.023% | 1 | 591 | -95.654% |
| 2026-04-21 | 348.40 | 348.40 | 348.40 | 348.40 | +8.333% | 1 | 591 | -95.873% |
| 2026-04-17 | 325.71 | 325.71 | 321.60 | 321.60 | -10.443% | 9 | 591 | -95.529% |
| 2026-04-16 | 359.10 | 359.10 | 359.10 | 359.10 | -1.952% | 1 | 587 | -95.996% |
| 2026-04-15 | 374.57 | 376.83 | 366.25 | 366.25 | -4.273% | 58 | 587 | -96.074% |
| 2026-04-14 | 404.10 | 404.10 | 381.60 | 382.60 | -39.826% | 40 | 558 | -96.242% |
| 2026-04-07 | 635.82 | 635.82 | 635.82 | 635.82 | +2.014% | 2 | 542 | -97.738% |
| 2026-04-02 | 623.27 | 623.27 | 623.27 | 623.27 | -20.375% | 5 | 547 | -97.693% |
| 2026-03-27 | 735.15 | 782.76 | 734.00 | 782.76 | +12.816% | 8 | 547 | -98.163% |
| 2026-03-26 | 650.97 | 694.41 | 650.56 | 693.84 | +14.244% | 187 | 546 | -97.927% |
| 2026-03-25 | 618.48 | 618.85 | 607.33 | 607.33 | +12.769% | 44 | 463 | -97.632% |
| 2026-03-17 | 537.99 | 538.56 | 537.99 | 538.56 | +2.213% | 2 | 442 | -97.330% |
| 2026-03-11 | 510.30 | 526.90 | 510.30 | 526.90 | +9.352% | 12 | 490 | -97.271% |
| 2026-03-10 | 509.13 | 509.13 | 477.96 | 481.84 | -9.162% | 10 | 482 | -97.016% |
| 2026-03-06 | 530.44 | 530.44 | 530.44 | 530.44 | +2.737% | 2 | 478 | -97.289% |
| 2026-03-05 | 516.31 | 516.31 | 516.31 | 516.31 | +21.915% | 2 | 478 | -97.215% |
| 2026-02-25 | 423.50 | 423.50 | 423.50 | 423.50 | -4.949% | 30 | 448 | -96.604% |
| 2026-02-20 | 445.61 | 445.61 | 445.54 | 445.55 | +5.016% | 28 | 448 | -96.773% |
| 2026-02-10 | 424.27 | 424.27 | 424.27 | 424.27 | -1.698% | 1 | 446 | -96.611% |
| 2026-01-29 | 449.50 | 449.50 | 431.60 | 431.60 | +5.371% | 14 | 346 | -96.668% |
| 2026-01-27 | 409.40 | 409.60 | 409.40 | 409.60 | -1.892% | 2 | 345 | -96.489% |
| 2026-01-15 | 418.20 | 418.40 | 417.40 | 417.50 | -12.803% | 22 | 293 | -96.556% |
| 2025-12-11 | 484.70 | 485.90 | 478.80 | 478.80 | -2.060% | 45 | 156 | -96.997% |
| 2025-12-09 | 488.87 | 488.87 | 488.87 | 488.87 | +1.027% | 1 | 156 | -97.059% |
| 2025-12-08 | 485.00 | 485.00 | 483.80 | 483.90 | +2.326% | 12 | 167 | -97.028% |
| 2025-12-05 | 481.39 | 481.39 | 472.15 | 472.90 | -5.533% | 29 | 180 | -96.959% |
| 2025-12-03 | 502.50 | 502.50 | 500.60 | 500.60 | -0.378% | 20 | 174 | -97.127% |
| 2025-12-02 | 502.20 | 503.50 | 502.10 | 502.50 | -1.663% | 21 | 154 | -97.138% |
| 2025-12-01 | 511.30 | 512.10 | 510.90 | 511.00 | +2.405% | 21 | 133 | -97.186% |
| 2025-11-28 | 498.10 | 499.00 | 498.10 | 499.00 | -7.794% | 21 | 113 | -97.118% |
| 2025-11-25 | 541.25 | 541.25 | 541.18 | 541.18 | -0.078% | 4 | 92 | -97.343% |
| 2025-11-13 | 524.18 | 541.60 | 524.18 | 541.60 | +4.054% | 23 | 90 | -97.345% |
| 2025-11-11 | 519.80 | 521.60 | 519.60 | 520.50 | +1.048% | 21 | 46 | -97.237% |
| 2025-11-10 | 519.50 | 519.50 | 515.10 | 515.10 | -2.054% | 21 | 46 | -97.208% |
| 2025-11-05 | 526.20 | 526.20 | 525.90 | 525.90 | -0.642% | 12 | 25 | -97.266% |
| 2025-11-04 | 529.50 | 529.50 | 529.30 | 529.30 | 0.000% | 13 | 13 | -97.283% |