SPX261120P07175000
SPX Nov 20 2026 7175.00 Put
optionOPRA
EODOct 28, 2026
15.55USD-13.225%(-2.37)17Vol5,877OI
SPX261120P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.42 | 17.42 | 15.55 | 15.55 | -13.225% | 17 | 5,881 | 0.000% |
| 2026-10-27 | 18.92 | 18.93 | 17.92 | 17.92 | -24.516% | 32 | 5,866 | -13.225% |
| 2026-10-26 | 23.20 | 25.37 | 20.97 | 23.74 | -32.691% | 44 | 5,868 | -34.499% |
| 2026-10-23 | 37.85 | 37.85 | 31.56 | 35.27 | +11.367% | 22 | 5,870 | -55.912% |
| 2026-10-22 | 30.60 | 35.35 | 30.60 | 31.67 | +49.035% | 303 | 5,892 | -50.900% |
| 2026-10-21 | 20.30 | 23.60 | 18.60 | 21.25 | -10.901% | 246 | 6,027 | -26.824% |
| 2026-10-20 | 23.52 | 26.06 | 23.52 | 23.85 | -16.725% | 337 | 6,023 | -34.801% |
| 2026-10-19 | 26.04 | 29.07 | 25.45 | 28.64 | -34.312% | 376 | 6,174 | -45.705% |
| 2026-10-16 | 25.30 | 48.60 | 25.30 | 43.60 | +84.199% | 2,038 | 5,944 | -64.335% |
| 2026-10-15 | 31.08 | 31.08 | 23.36 | 23.67 | -24.256% | 536 | 5,870 | -34.305% |
| 2026-10-14 | 21.52 | 31.25 | 21.52 | 31.25 | +55.860% | 25 | 5,859 | -50.240% |
| 2026-10-13 | 19.90 | 21.65 | 19.90 | 20.05 | -3.000% | 233 | 5,756 | -22.444% |
| 2026-10-12 | 20.58 | 20.96 | 20.58 | 20.67 | -10.442% | 652 | 5,191 | -24.770% |
| 2026-10-09 | 23.03 | 23.08 | 23.03 | 23.08 | -13.298% | 1,876 | 4,683 | -32.626% |
| 2026-10-08 | 25.61 | 31.55 | 25.12 | 26.62 | +12.321% | 1,221 | 5,092 | -41.585% |
| 2026-10-07 | 26.82 | 26.82 | 23.70 | 23.70 | +5.007% | 7 | 5,085 | -34.388% |
| 2026-10-06 | 24.59 | 24.59 | 22.57 | 22.57 | -19.965% | 34 | 5,076 | -31.103% |
| 2026-10-05 | 30.90 | 30.90 | 28.20 | 28.20 | -17.520% | 240 | 5,187 | -44.858% |
| 2026-10-02 | 35.50 | 37.20 | 34.19 | 34.19 | -20.820% | 18 | 5,185 | -54.519% |
| 2026-10-01 | 52.63 | 52.63 | 43.18 | 43.18 | +11.289% | 407 | 4,788 | -63.988% |
| 2026-09-30 | 37.43 | 38.80 | 37.43 | 38.80 | -8.057% | 3 | 4,789 | -59.923% |
| 2026-09-29 | 40.95 | 46.00 | 40.95 | 42.20 | -0.776% | 54 | 4,827 | -63.152% |
| 2026-09-28 | 43.02 | 43.72 | 42.53 | 42.53 | -2.230% | 4 | 4,825 | -63.438% |
| 2026-09-25 | 44.07 | 44.07 | 43.50 | 43.50 | -5.208% | 2 | 4,916 | -64.253% |
| 2026-09-24 | 46.13 | 49.90 | 45.49 | 45.89 | +10.312% | 99 | 4,877 | -66.115% |
| 2026-09-23 | 41.60 | 41.60 | 41.60 | 41.60 | +16.266% | 1 | 4,876 | -62.620% |
| 2026-09-22 | 35.78 | 35.78 | 35.78 | 35.78 | -9.783% | 1 | 4,877 | -56.540% |
| 2026-09-21 | 46.07 | 46.07 | 39.03 | 39.66 | -25.451% | 201 | 5,023 | -60.792% |
| 2026-09-18 | 58.50 | 59.75 | 53.20 | 53.20 | -8.904% | 5 | 5,023 | -70.771% |
| 2026-09-17 | 61.10 | 61.10 | 58.20 | 58.40 | -26.020% | 9 | 5,026 | -73.373% |
| 2026-09-16 | 68.40 | 80.28 | 66.15 | 78.94 | +8.479% | 60 | 5,005 | -80.301% |
| 2026-09-15 | 72.10 | 75.45 | 72.10 | 72.77 | +8.128% | 139 | 4,967 | -78.631% |
| 2026-09-14 | 67.40 | 67.40 | 67.30 | 67.30 | +5.984% | 5 | 4,962 | -76.895% |
| 2026-09-11 | 62.00 | 63.80 | 62.00 | 63.50 | -7.650% | 5 | 4,960 | -75.512% |
| 2026-09-09 | 67.48 | 68.80 | 67.48 | 68.76 | +14.849% | 137 | 4,894 | -77.385% |
| 2026-09-08 | 59.87 | 59.87 | 59.87 | 59.87 | +4.851% | 1 | 4,893 | -74.027% |
| 2026-09-04 | 56.40 | 57.70 | 55.90 | 57.10 | +5.351% | 101 | 4,836 | -72.767% |
| 2026-09-03 | 54.20 | 54.20 | 54.20 | 54.20 | -18.127% | 32 | 4,805 | -71.310% |
| 2026-09-02 | 66.20 | 66.20 | 66.20 | 66.20 | -5.698% | 11 | 4,805 | -76.511% |
| 2026-09-01 | 70.20 | 70.20 | 70.20 | 70.20 | +1.916% | 1 | 4,804 | -77.849% |
| 2026-08-31 | 68.88 | 68.88 | 68.88 | 68.88 | +15.512% | 1 | 4,804 | -77.425% |
| 2026-08-28 | 64.06 | 64.06 | 59.63 | 59.63 | -7.950% | 2 | 4,804 | -73.923% |
| 2026-08-27 | 64.78 | 64.78 | 64.78 | 64.78 | -14.763% | 12 | 4,806 | -75.996% |
| 2026-08-25 | 79.32 | 79.32 | 76.00 | 76.00 | -5.213% | 4 | 4,808 | -79.539% |
| 2026-08-20 | 85.63 | 85.63 | 80.18 | 80.18 | +2.663% | 99 | 4,735 | -80.606% |
| 2026-08-19 | 77.52 | 78.20 | 77.52 | 78.10 | -9.428% | 169 | 4,766 | -80.090% |
| 2026-08-18 | 86.23 | 86.23 | 86.23 | 86.23 | +7.398% | 1 | 4,765 | -81.967% |
| 2026-08-17 | 76.57 | 80.29 | 76.57 | 80.29 | +5.923% | 26 | 4,784 | -80.633% |
| 2026-08-14 | 76.00 | 76.00 | 75.80 | 75.80 | -9.471% | 20 | 4,773 | -79.485% |
| 2026-08-12 | 83.73 | 83.73 | 83.73 | 83.73 | +0.758% | 1 | 4,773 | -81.428% |
| 2026-08-10 | 83.08 | 83.10 | 83.08 | 83.10 | -4.042% | 100 | 4,773 | -81.288% |
| 2026-08-07 | 87.99 | 89.18 | 86.60 | 86.60 | -6.226% | 254 | 4,913 | -82.044% |
| 2026-08-06 | 92.35 | 92.35 | 92.35 | 92.35 | -18.527% | 1 | 4,913 | -83.162% |
| 2026-08-03 | 115.72 | 115.72 | 113.11 | 113.35 | -14.838% | 401 | 4,513 | -86.281% |
| 2026-07-31 | 133.00 | 133.10 | 133.00 | 133.10 | -23.856% | 68 | 4,445 | -88.317% |
| 2026-07-30 | 174.09 | 175.40 | 174.09 | 174.80 | -6.823% | 16 | 4,434 | -91.104% |
| 2026-07-29 | 184.04 | 187.60 | 184.04 | 187.60 | +21.189% | 16 | 4,434 | -91.711% |
| 2026-07-28 | 154.10 | 154.80 | 154.10 | 154.80 | -11.543% | 11 | 4,443 | -89.955% |
| 2026-07-24 | 175.00 | 175.00 | 175.00 | 175.00 | -3.767% | 12 | 4,443 | -91.114% |
| 2026-07-23 | 175.10 | 181.85 | 175.10 | 181.85 | +23.927% | 2 | 4,442 | -91.449% |
| 2026-07-22 | 146.74 | 146.74 | 146.74 | 146.74 | -10.921% | 2 | 4,442 | -89.403% |
| 2026-07-20 | 159.10 | 165.93 | 159.00 | 164.73 | -0.465% | 19 | 4,429 | -90.560% |
| 2026-07-17 | 165.50 | 165.50 | 165.50 | 165.50 | +14.565% | 1 | 4,428 | -90.604% |
| 2026-07-14 | 144.24 | 144.46 | 144.24 | 144.46 | +5.169% | 4 | 4,428 | -89.236% |
| 2026-07-10 | 143.44 | 144.06 | 137.36 | 137.36 | -6.431% | 6 | 4,429 | -88.679% |
| 2026-07-09 | 146.80 | 146.80 | 146.80 | 146.80 | -2.614% | 1 | 4,428 | -89.407% |
| 2026-07-07 | 150.01 | 150.74 | 150.00 | 150.74 | -8.753% | 60 | 4,428 | -89.684% |
| 2026-06-30 | 173.80 | 173.80 | 165.20 | 165.20 | -9.181% | 7 | 4,428 | -90.587% |
| 2026-06-29 | 187.04 | 187.04 | 181.00 | 181.90 | -14.360% | 30 | 4,410 | -91.451% |
| 2026-06-26 | 209.82 | 213.93 | 209.82 | 212.40 | +1.384% | 103 | 4,322 | -92.679% |
| 2026-06-25 | 208.90 | 213.90 | 202.30 | 209.50 | +2.096% | 29 | 4,296 | -92.578% |
| 2026-06-23 | 205.20 | 205.20 | 205.20 | 205.20 | +11.588% | 17 | 4,296 | -92.422% |
| 2026-06-22 | 184.13 | 184.67 | 181.29 | 183.89 | +7.727% | 18 | 4,294 | -91.544% |
| 2026-06-15 | 175.80 | 175.80 | 168.80 | 170.70 | -33.294% | 59 | 4,264 | -90.890% |
| 2026-06-10 | 255.90 | 255.90 | 255.90 | 255.90 | +10.306% | 1 | 4,264 | -93.923% |
| 2026-06-09 | 236.76 | 257.96 | 224.59 | 231.99 | +7.016% | 2,882 | 1,492 | -93.297% |
| 2026-06-05 | 216.78 | 216.78 | 216.78 | 216.78 | +21.582% | 1 | 1,493 | -92.827% |
| 2026-06-04 | 191.04 | 191.19 | 178.30 | 178.30 | -3.684% | 5 | 1,493 | -91.279% |
| 2026-06-03 | 185.55 | 185.55 | 185.12 | 185.12 | -1.164% | 2 | 1,493 | -91.600% |
| 2026-05-28 | 189.74 | 189.96 | 187.30 | 187.30 | -6.087% | 23 | 1,492 | -91.698% |
| 2026-05-27 | 199.73 | 201.84 | 199.38 | 199.44 | -2.584% | 34 | 1,490 | -92.203% |
| 2026-05-26 | 204.78 | 204.78 | 204.73 | 204.73 | -4.821% | 3 | 1,487 | -92.405% |
| 2026-05-22 | 213.31 | 215.10 | 209.60 | 215.10 | -4.404% | 16 | 1,491 | -92.771% |
| 2026-05-21 | 239.80 | 239.80 | 225.01 | 225.01 | -4.697% | 601 | 890 | -93.089% |
| 2026-05-20 | 236.10 | 236.10 | 236.10 | 236.10 | -7.957% | 1 | 890 | -93.414% |
| 2026-05-19 | 254.18 | 256.51 | 253.91 | 256.51 | +1.544% | 20 | 882 | -93.938% |
| 2026-05-18 | 252.61 | 252.61 | 252.61 | 252.61 | +2.980% | 4 | 878 | -93.844% |
| 2026-05-15 | 251.02 | 252.64 | 244.90 | 245.30 | +8.272% | 699 | 261 | -93.661% |
| 2026-05-14 | 226.60 | 226.60 | 226.56 | 226.56 | -15.114% | 4 | 259 | -93.136% |
| 2026-05-12 | 261.92 | 266.90 | 261.92 | 266.90 | +5.137% | 9 | 252 | -94.174% |
| 2026-05-08 | 254.00 | 254.00 | 253.85 | 253.86 | -4.182% | 54 | 265 | -93.875% |
| 2026-05-07 | 256.00 | 265.01 | 256.00 | 264.94 | +2.372% | 106 | 229 | -94.131% |
| 2026-05-06 | 262.08 | 266.06 | 258.80 | 258.80 | -17.677% | 57 | 176 | -93.991% |
| 2026-05-04 | 314.37 | 314.37 | 314.37 | 314.37 | +8.247% | 1 | 176 | -95.054% |
| 2026-05-01 | 290.42 | 290.42 | 290.42 | 290.42 | -7.066% | 30 | 151 | -94.646% |
| 2026-04-30 | 312.50 | 312.50 | 312.50 | 312.50 | -3.185% | 1 | 151 | -95.024% |
| 2026-04-27 | 330.65 | 330.65 | 322.25 | 322.78 | -7.220% | 11 | 150 | -95.182% |
| 2026-04-23 | 332.81 | 347.90 | 332.77 | 347.90 | -4.841% | 21 | 145 | -95.530% |
| 2026-04-21 | 365.60 | 365.60 | 365.60 | 365.60 | +10.530% | 100 | 137 | -95.747% |
| 2026-04-17 | 343.63 | 343.63 | 330.77 | 330.77 | -11.203% | 5 | 137 | -95.299% |
| 2026-04-15 | 387.37 | 387.37 | 372.50 | 372.50 | -6.313% | 27 | 136 | -95.826% |
| 2026-04-14 | 402.42 | 402.42 | 397.60 | 397.60 | -11.905% | 3 | 118 | -96.089% |
| 2026-04-13 | 451.33 | 451.33 | 451.33 | 451.33 | -29.386% | 2 | 117 | -96.555% |
| 2026-04-02 | 639.15 | 639.15 | 639.15 | 639.15 | -7.463% | 1 | 127 | -97.567% |
| 2026-03-31 | 733.33 | 733.33 | 690.70 | 690.70 | -8.651% | 4 | 127 | -97.749% |
| 2026-03-27 | 756.11 | 756.11 | 756.11 | 756.11 | +19.666% | 2 | 129 | -97.943% |
| 2026-03-25 | 631.46 | 631.85 | 631.46 | 631.85 | -11.819% | 2 | 131 | -97.539% |
| 2026-03-20 | 634.72 | 716.54 | 634.72 | 716.54 | +12.049% | 2 | 130 | -97.830% |
| 2026-03-19 | 638.28 | 639.49 | 638.28 | 639.49 | +17.239% | 2 | 129 | -97.568% |
| 2026-03-17 | 545.46 | 545.46 | 545.46 | 545.46 | +5.074% | 6 | 129 | -97.149% |
| 2026-03-10 | 532.79 | 532.79 | 493.83 | 519.12 | -3.295% | 8 | 135 | -97.005% |
| 2026-03-06 | 536.81 | 536.81 | 536.81 | 536.81 | +6.083% | 2 | 127 | -97.103% |
| 2026-03-05 | 506.03 | 506.03 | 506.03 | 506.03 | +8.332% | 2 | 130 | -96.927% |
| 2026-03-04 | 467.11 | 467.11 | 467.11 | 467.11 | -6.518% | 6 | 128 | -96.671% |
| 2026-03-03 | 489.21 | 499.68 | 489.21 | 499.68 | +15.346% | 6 | 122 | -96.888% |
| 2026-02-25 | 433.20 | 433.20 | 433.20 | 433.20 | -14.235% | 1 | 110 | -96.410% |
| 2026-02-13 | 505.10 | 505.10 | 505.10 | 505.10 | +13.684% | 10 | 110 | -96.921% |
| 2026-01-29 | 454.52 | 454.56 | 444.30 | 444.30 | +4.689% | 18 | 110 | -96.500% |
| 2026-01-28 | 424.50 | 424.50 | 424.40 | 424.40 | -4.302% | 2 | 96 | -96.336% |
| 2026-01-22 | 443.64 | 443.65 | 443.48 | 443.48 | -2.000% | 4 | 94 | -96.494% |
| 2026-01-08 | 452.35 | 452.53 | 452.34 | 452.53 | +1.930% | 4 | 92 | -96.564% |
| 2025-12-24 | 443.96 | 443.96 | 443.96 | 443.96 | -11.051% | 2 | 92 | -96.497% |
| 2025-12-09 | 499.12 | 499.12 | 499.12 | 499.12 | +1.809% | 1 | 92 | -96.885% |
| 2025-12-05 | 490.21 | 490.25 | 490.21 | 490.25 | -2.674% | 76 | 91 | -96.828% |
| 2025-12-04 | 503.72 | 503.72 | 503.72 | 503.72 | -13.901% | 2 | 53 | -96.913% |
| 2025-11-24 | 586.05 | 586.57 | 585.05 | 585.05 | -8.099% | 104 | 53 | -97.342% |
| 2025-11-18 | 636.61 | 636.61 | 636.61 | 636.61 | +4.806% | 2 | 3 | -97.557% |
| 2025-11-17 | 586.73 | 608.15 | 576.83 | 607.42 | 0.000% | 6 | 2 | -97.440% |