SPX261120P07180000
SPX Nov 20 2026 7180.00 Put
optionOPRA
EODOct 28, 2026
16.88USD-5.487%(-0.98)1Vol886OI
SPX261120P07180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.88 | 16.88 | 16.88 | 16.88 | -5.487% | 1 | 886 | 0.000% |
| 2026-10-27 | 19.00 | 19.00 | 17.80 | 17.86 | -24.194% | 5 | 889 | -5.487% |
| 2026-10-26 | 21.32 | 23.56 | 21.32 | 23.56 | -34.190% | 21 | 903 | -28.353% |
| 2026-10-23 | 36.20 | 36.20 | 35.80 | 35.80 | +92.992% | 6 | 903 | -52.849% |
| 2026-10-21 | 20.50 | 20.50 | 18.55 | 18.55 | -25.502% | 53 | 885 | -9.003% |
| 2026-10-20 | 27.55 | 27.55 | 23.30 | 24.90 | -9.783% | 4 | 882 | -32.209% |
| 2026-10-19 | 27.60 | 27.60 | 27.60 | 27.60 | -33.971% | 1 | 881 | -38.841% |
| 2026-10-16 | 22.35 | 47.68 | 22.35 | 41.80 | +71.311% | 105 | 943 | -59.617% |
| 2026-10-15 | 24.40 | 24.40 | 24.40 | 24.40 | -13.260% | 1 | 943 | -30.820% |
| 2026-10-14 | 22.68 | 28.13 | 22.68 | 28.13 | +35.894% | 62 | 884 | -39.993% |
| 2026-10-13 | 21.60 | 21.60 | 20.70 | 20.70 | -1.663% | 16 | 897 | -18.454% |
| 2026-10-12 | 20.90 | 21.05 | 20.30 | 21.05 | -3.881% | 4 | 895 | -19.810% |
| 2026-10-09 | 22.55 | 22.55 | 21.90 | 21.90 | -8.368% | 12 | 887 | -22.922% |
| 2026-10-07 | 27.90 | 27.90 | 23.90 | 23.90 | +3.284% | 25 | 871 | -29.372% |
| 2026-10-06 | 23.59 | 23.59 | 22.82 | 23.14 | -18.807% | 79 | 938 | -27.053% |
| 2026-10-05 | 28.43 | 28.50 | 28.20 | 28.50 | -21.811% | 23 | 921 | -40.772% |
| 2026-10-02 | 36.45 | 36.45 | 36.45 | 36.45 | -15.898% | 1 | 920 | -53.690% |
| 2026-10-01 | 44.19 | 53.16 | 42.93 | 43.34 | +3.190% | 146 | 858 | -61.052% |
| 2026-09-30 | 38.55 | 42.00 | 38.55 | 42.00 | -2.778% | 64 | 870 | -59.810% |
| 2026-09-29 | 42.35 | 46.94 | 42.35 | 43.20 | 0.000% | 75 | 915 | -60.926% |
| 2026-09-28 | 45.12 | 45.12 | 41.61 | 43.20 | +8.570% | 22 | 924 | -60.926% |
| 2026-09-25 | 43.29 | 43.29 | 39.79 | 39.79 | -10.120% | 5 | 929 | -57.577% |
| 2026-09-24 | 47.75 | 47.75 | 44.27 | 44.27 | -3.970% | 2 | 929 | -61.870% |
| 2026-09-23 | 46.10 | 46.10 | 46.10 | 46.10 | +29.859% | 2 | 927 | -63.384% |
| 2026-09-22 | 37.53 | 37.53 | 35.50 | 35.50 | -10.354% | 21 | 946 | -52.451% |
| 2026-09-21 | 39.60 | 39.60 | 39.60 | 39.60 | -33.702% | 3 | 943 | -57.374% |
| 2026-09-18 | 59.73 | 59.73 | 59.73 | 59.73 | +3.878% | 4 | 943 | -71.739% |
| 2026-09-17 | 57.90 | 57.90 | 57.33 | 57.50 | -37.097% | 12 | 932 | -70.643% |
| 2026-09-16 | 70.49 | 91.41 | 67.10 | 91.41 | +34.506% | 79 | 855 | -81.534% |
| 2026-09-14 | 72.81 | 76.90 | 67.36 | 67.96 | +5.692% | 318 | 556 | -75.162% |
| 2026-09-11 | 66.00 | 66.62 | 62.70 | 64.30 | -7.215% | 42 | 516 | -73.748% |
| 2026-09-09 | 69.30 | 69.30 | 69.30 | 69.30 | +8.962% | 1 | 516 | -75.642% |
| 2026-09-08 | 62.30 | 63.60 | 62.30 | 63.60 | -5.216% | 250 | 266 | -73.459% |
| 2026-09-02 | 66.10 | 67.20 | 66.10 | 67.10 | -1.032% | 11 | 262 | -74.844% |
| 2026-08-31 | 68.00 | 68.40 | 67.80 | 67.80 | -13.188% | 7 | 265 | -75.103% |
| 2026-08-25 | 78.70 | 78.70 | 78.10 | 78.10 | -3.102% | 5 | 260 | -78.387% |
| 2026-08-21 | 83.66 | 83.66 | 80.60 | 80.60 | -3.842% | 147 | 125 | -79.057% |
| 2026-08-20 | 83.82 | 83.82 | 83.82 | 83.82 | +6.641% | 63 | 62 | -79.862% |
| 2026-08-19 | 78.60 | 78.60 | 78.60 | 78.60 | +2.880% | 1 | 62 | -78.524% |
| 2026-08-17 | 76.40 | 76.40 | 76.40 | 76.40 | -0.131% | 1 | 62 | -77.906% |
| 2026-08-13 | 76.50 | 76.50 | 76.50 | 76.50 | -8.602% | 4 | 58 | -77.935% |
| 2026-08-12 | 83.50 | 83.70 | 83.50 | 83.70 | -1.991% | 2 | 56 | -79.833% |
| 2026-08-10 | 85.80 | 85.80 | 82.99 | 85.40 | -2.400% | 18 | 55 | -80.234% |
| 2026-08-07 | 87.90 | 88.90 | 87.50 | 87.50 | -6.417% | 7 | 54 | -80.709% |
| 2026-08-06 | 93.50 | 93.50 | 93.50 | 93.50 | -41.817% | 11 | 43 | -81.947% |
| 2026-07-31 | 160.20 | 160.70 | 160.20 | 160.70 | -13.182% | 2 | 41 | -89.496% |
| 2026-07-29 | 185.40 | 185.40 | 185.10 | 185.10 | +28.186% | 2 | 41 | -90.881% |
| 2026-07-22 | 144.60 | 144.80 | 144.00 | 144.40 | +5.710% | 7 | 37 | -88.310% |
| 2026-07-15 | 137.00 | 137.00 | 136.40 | 136.60 | -1.429% | 5 | 33 | -87.643% |
| 2026-07-10 | 138.58 | 138.58 | 138.58 | 138.58 | -12.733% | 1 | 33 | -87.819% |
| 2026-07-07 | 158.80 | 158.80 | 158.80 | 158.80 | -8.997% | 16 | 17 | -89.370% |
| 2026-06-22 | 174.50 | 174.50 | 174.50 | 174.50 | -5.522% | 9 | 9 | -90.327% |
| 2026-06-17 | 184.70 | 184.70 | 184.70 | 184.70 | -27.852% | 3 | 7 | -90.861% |
| 2026-06-10 | 250.20 | 260.30 | 250.20 | 256.00 | +17.485% | 7 | 1 | -93.406% |
| 2026-06-05 | 217.90 | 217.90 | 217.90 | 217.90 | 0.000% | 1 | 0 | -92.253% |