SPX261120P07160000
SPX Nov 20 2026 7160.00 Put
optionOPRA
EODOct 28, 2026
16.05USD-11.958%(-2.18)1Vol1,277OI
SPX261120P07160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.05 | 16.05 | 16.05 | 16.05 | -11.958% | 1 | 1,277 | 0.000% |
| 2026-10-27 | 18.23 | 18.23 | 18.23 | 18.23 | -48.835% | 1 | 1,278 | -11.958% |
| 2026-10-23 | 39.40 | 39.40 | 35.63 | 35.63 | +2.532% | 3 | 1,279 | -54.954% |
| 2026-10-22 | 34.75 | 34.75 | 34.75 | 34.75 | +79.124% | 1 | 1,280 | -53.813% |
| 2026-10-21 | 19.60 | 21.00 | 18.67 | 19.40 | -15.284% | 51 | 1,235 | -17.268% |
| 2026-10-20 | 23.45 | 23.90 | 22.90 | 22.90 | -14.902% | 26 | 1,247 | -29.913% |
| 2026-10-19 | 26.80 | 26.91 | 26.80 | 26.91 | -34.510% | 11 | 1,236 | -40.357% |
| 2026-10-16 | 44.37 | 49.19 | 35.93 | 41.09 | +44.175% | 240 | 1,047 | -60.939% |
| 2026-10-14 | 23.00 | 28.50 | 23.00 | 28.50 | +26.554% | 7 | 1,045 | -43.684% |
| 2026-10-09 | 22.52 | 22.52 | 22.52 | 22.52 | -18.109% | 5 | 1,043 | -28.730% |
| 2026-10-08 | 24.80 | 27.50 | 24.80 | 27.50 | +20.614% | 7 | 1,039 | -41.636% |
| 2026-10-07 | 26.05 | 26.05 | 22.80 | 22.80 | +3.074% | 155 | 904 | -29.605% |
| 2026-10-06 | 23.38 | 23.38 | 21.81 | 22.12 | -19.211% | 5 | 901 | -27.441% |
| 2026-10-05 | 27.20 | 27.38 | 26.97 | 27.38 | -20.058% | 5 | 898 | -41.381% |
| 2026-10-02 | 33.35 | 34.25 | 32.85 | 34.25 | -30.878% | 4 | 895 | -53.139% |
| 2026-10-01 | 49.55 | 49.55 | 49.55 | 49.55 | +14.699% | 20 | 895 | -67.608% |
| 2026-09-30 | 43.20 | 43.20 | 43.20 | 43.20 | +5.109% | 10 | 885 | -62.847% |
| 2026-09-29 | 40.25 | 41.20 | 40.25 | 41.10 | +1.107% | 40 | 891 | -60.949% |
| 2026-09-28 | 40.34 | 40.85 | 39.78 | 40.65 | +13.105% | 39 | 908 | -60.517% |
| 2026-09-25 | 43.00 | 43.00 | 35.80 | 35.94 | -16.321% | 7 | 913 | -55.342% |
| 2026-09-24 | 42.95 | 42.95 | 42.95 | 42.95 | +2.262% | 1 | 913 | -62.631% |
| 2026-09-23 | 42.00 | 42.00 | 42.00 | 42.00 | +18.711% | 5 | 908 | -61.786% |
| 2026-09-22 | 36.08 | 36.51 | 34.20 | 35.38 | -11.550% | 102 | 848 | -54.635% |
| 2026-09-21 | 42.93 | 42.93 | 40.00 | 40.00 | -29.078% | 7 | 846 | -59.875% |
| 2026-09-18 | 56.40 | 56.40 | 56.40 | 56.40 | +1.239% | 2 | 844 | -71.543% |
| 2026-09-17 | 57.10 | 57.10 | 55.71 | 55.71 | -27.272% | 9 | 836 | -71.190% |
| 2026-09-16 | 76.70 | 76.70 | 76.60 | 76.60 | +4.431% | 7 | 829 | -79.047% |
| 2026-09-15 | 71.47 | 74.19 | 71.47 | 73.35 | +11.644% | 46 | 814 | -78.119% |
| 2026-09-14 | 72.68 | 73.90 | 65.70 | 65.70 | +5.627% | 42 | 784 | -75.571% |
| 2026-09-11 | 61.90 | 62.20 | 61.00 | 62.20 | -22.752% | 27 | 763 | -74.196% |
| 2026-09-10 | 80.52 | 80.52 | 80.52 | 80.52 | +34.446% | 1 | 762 | -80.067% |
| 2026-09-08 | 59.89 | 59.89 | 59.89 | 59.89 | +13.643% | 12 | 762 | -73.201% |
| 2026-09-03 | 52.70 | 52.70 | 52.70 | 52.70 | -20.030% | 1 | 761 | -69.545% |
| 2026-09-02 | 65.90 | 65.90 | 65.90 | 65.90 | +0.611% | 2 | 763 | -75.645% |
| 2026-08-31 | 65.80 | 66.10 | 65.50 | 65.50 | -13.474% | 6 | 767 | -75.496% |
| 2026-08-25 | 75.70 | 75.70 | 75.70 | 75.70 | -6.312% | 1 | 767 | -78.798% |
| 2026-08-24 | 82.27 | 82.27 | 80.70 | 80.80 | +3.325% | 5 | 768 | -80.136% |
| 2026-08-21 | 80.30 | 80.30 | 78.20 | 78.20 | +1.691% | 36 | 766 | -79.476% |
| 2026-08-19 | 76.90 | 76.90 | 76.90 | 76.90 | -3.026% | 1 | 767 | -79.129% |
| 2026-08-12 | 80.85 | 80.85 | 79.30 | 79.30 | -7.479% | 2 | 766 | -79.760% |
| 2026-08-11 | 85.69 | 85.71 | 85.69 | 85.71 | -4.309% | 2 | 766 | -81.274% |
| 2026-08-05 | 89.57 | 89.57 | 89.57 | 89.57 | -17.916% | 10 | 776 | -82.081% |
| 2026-08-03 | 109.12 | 109.12 | 109.12 | 109.12 | -14.416% | 5 | 774 | -85.291% |
| 2026-07-31 | 127.50 | 127.50 | 127.50 | 127.50 | -13.956% | 1 | 773 | -87.412% |
| 2026-07-30 | 148.18 | 148.18 | 148.18 | 148.18 | -6.922% | 18 | 755 | -89.169% |
| 2026-07-29 | 160.50 | 160.50 | 159.20 | 159.20 | +3.916% | 59 | 711 | -89.918% |
| 2026-07-28 | 150.90 | 153.20 | 150.90 | 153.20 | -0.649% | 6 | 705 | -89.523% |
| 2026-07-24 | 170.40 | 170.46 | 154.20 | 154.20 | +7.682% | 16 | 701 | -89.591% |
| 2026-07-21 | 143.20 | 143.20 | 143.20 | 143.20 | -10.377% | 1 | 701 | -88.792% |
| 2026-07-17 | 159.78 | 159.78 | 159.78 | 159.78 | +20.407% | 2 | 699 | -89.955% |
| 2026-07-15 | 132.10 | 135.10 | 132.10 | 132.70 | -5.887% | 3 | 700 | -87.905% |
| 2026-07-14 | 140.60 | 141.00 | 140.60 | 141.00 | -6.486% | 662 | 38 | -88.617% |
| 2026-07-13 | 150.78 | 150.78 | 150.78 | 150.78 | +9.578% | 12 | 26 | -89.355% |
| 2026-07-10 | 141.10 | 141.10 | 137.60 | 137.60 | -23.636% | 2 | 24 | -88.336% |
| 2026-06-22 | 180.19 | 180.19 | 180.19 | 180.19 | -4.292% | 10 | 24 | -91.093% |
| 2026-06-17 | 188.27 | 188.27 | 188.27 | 188.27 | -28.103% | 10 | 14 | -91.475% |
| 2026-06-09 | 232.90 | 261.86 | 232.20 | 261.86 | +21.626% | 14 | 14 | -93.871% |
| 2026-06-05 | 210.63 | 215.30 | 210.63 | 215.30 | 0.000% | 14 | 0 | -92.545% |