SPX261120P07190000
SPX Nov 20 2026 7190.00 Put
optionOPRA
EODOct 28, 2026
16.10USD-22.484%(-4.67)3Vol1,249OI
SPX261120P07190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.10 | 16.10 | 16.10 | 16.10 | -22.484% | 3 | 1,252 | 0.000% |
| 2026-10-27 | 20.77 | 20.77 | 20.77 | 20.77 | -15.121% | 1 | 1,249 | -22.484% |
| 2026-10-26 | 27.18 | 27.18 | 24.47 | 24.47 | -31.070% | 2 | 1,251 | -34.205% |
| 2026-10-23 | 32.85 | 35.50 | 32.85 | 35.50 | +30.948% | 2 | 1,250 | -54.648% |
| 2026-10-22 | 27.11 | 27.11 | 27.11 | 27.11 | +25.684% | 2 | 1,252 | -40.612% |
| 2026-10-21 | 21.00 | 22.05 | 21.00 | 21.57 | -16.879% | 48 | 1,219 | -25.359% |
| 2026-10-20 | 30.80 | 30.80 | 25.95 | 25.95 | -13.787% | 11 | 1,224 | -37.958% |
| 2026-10-19 | 28.30 | 31.25 | 28.30 | 30.10 | -30.437% | 14 | 1,218 | -46.512% |
| 2026-10-16 | 23.28 | 49.12 | 22.55 | 43.27 | +31.840% | 190 | 1,090 | -62.792% |
| 2026-10-15 | 32.82 | 32.82 | 32.82 | 32.82 | +0.985% | 1 | 889 | -50.945% |
| 2026-10-14 | 23.70 | 32.50 | 23.60 | 32.50 | +50.812% | 361 | 882 | -50.462% |
| 2026-10-13 | 21.55 | 21.55 | 21.55 | 21.55 | +0.701% | 2 | 882 | -25.290% |
| 2026-10-12 | 21.20 | 21.52 | 21.20 | 21.40 | -4.464% | 21 | 882 | -24.766% |
| 2026-10-09 | 24.75 | 24.75 | 22.30 | 22.40 | -28.480% | 14 | 882 | -28.125% |
| 2026-10-08 | 25.89 | 31.32 | 25.89 | 31.32 | +27.889% | 164 | 758 | -48.595% |
| 2026-10-07 | 27.55 | 27.55 | 24.49 | 24.49 | +3.116% | 4 | 757 | -34.259% |
| 2026-10-06 | 24.33 | 24.33 | 23.70 | 23.75 | -18.103% | 3 | 755 | -32.211% |
| 2026-10-05 | 32.20 | 32.20 | 29.00 | 29.00 | -20.548% | 73 | 822 | -44.483% |
| 2026-10-02 | 36.50 | 36.50 | 36.50 | 36.50 | -17.533% | 13 | 809 | -55.890% |
| 2026-10-01 | 52.20 | 54.75 | 44.26 | 44.26 | +7.689% | 7 | 803 | -63.624% |
| 2026-09-30 | 38.40 | 41.70 | 37.71 | 41.10 | -10.943% | 159 | 920 | -60.827% |
| 2026-09-29 | 44.47 | 46.15 | 44.47 | 46.15 | +15.231% | 16 | 907 | -65.114% |
| 2026-09-28 | 40.05 | 40.05 | 40.05 | 40.05 | +5.952% | 5 | 907 | -59.800% |
| 2026-09-25 | 40.60 | 40.60 | 37.80 | 37.80 | -17.287% | 23 | 886 | -57.407% |
| 2026-09-24 | 45.12 | 45.70 | 45.12 | 45.70 | +5.494% | 3 | 883 | -64.770% |
| 2026-09-23 | 43.32 | 43.32 | 43.32 | 43.32 | +11.191% | 2 | 881 | -62.835% |
| 2026-09-22 | 38.96 | 38.96 | 38.96 | 38.96 | -4.976% | 2 | 881 | -58.676% |
| 2026-09-21 | 44.50 | 44.50 | 41.00 | 41.00 | -28.070% | 28 | 857 | -60.732% |
| 2026-09-18 | 58.43 | 58.43 | 57.00 | 57.00 | -3.390% | 3 | 857 | -71.754% |
| 2026-09-17 | 62.38 | 62.38 | 59.00 | 59.00 | -25.439% | 4 | 849 | -72.712% |
| 2026-09-16 | 70.60 | 79.13 | 67.71 | 79.13 | +7.895% | 160 | 700 | -79.654% |
| 2026-09-15 | 73.34 | 73.34 | 73.34 | 73.34 | +6.661% | 2 | 700 | -78.047% |
| 2026-09-11 | 63.80 | 68.76 | 63.80 | 68.76 | -20.056% | 4 | 697 | -76.585% |
| 2026-09-10 | 86.20 | 86.20 | 79.49 | 86.01 | +16.576% | 7 | 697 | -81.281% |
| 2026-09-09 | 72.66 | 73.78 | 72.66 | 73.78 | +14.922% | 50 | 968 | -78.178% |
| 2026-09-08 | 62.07 | 64.20 | 62.07 | 64.20 | +9.706% | 322 | 646 | -74.922% |
| 2026-09-04 | 58.52 | 58.52 | 58.52 | 58.52 | +5.441% | 8 | 648 | -72.488% |
| 2026-09-03 | 57.53 | 57.53 | 55.50 | 55.50 | -18.262% | 6 | 643 | -70.991% |
| 2026-09-02 | 68.74 | 68.74 | 67.90 | 67.90 | -14.051% | 2 | 642 | -76.289% |
| 2026-09-01 | 71.35 | 79.00 | 71.35 | 79.00 | +14.493% | 2 | 641 | -79.620% |
| 2026-08-31 | 69.20 | 69.50 | 68.90 | 69.00 | +5.344% | 49 | 682 | -76.667% |
| 2026-08-27 | 65.50 | 65.50 | 65.50 | 65.50 | -21.217% | 1 | 630 | -75.420% |
| 2026-08-24 | 82.04 | 83.14 | 82.04 | 83.14 | +2.012% | 322 | 317 | -80.635% |
| 2026-08-21 | 84.62 | 84.62 | 81.10 | 81.50 | -11.026% | 94 | 231 | -80.245% |
| 2026-08-20 | 87.89 | 91.82 | 85.41 | 91.60 | +13.648% | 18 | 230 | -82.424% |
| 2026-08-19 | 82.66 | 82.66 | 80.60 | 80.60 | -9.560% | 4 | 227 | -80.025% |
| 2026-08-18 | 89.00 | 89.60 | 87.46 | 89.12 | +7.828% | 134 | 111 | -81.934% |
| 2026-08-17 | 77.50 | 82.95 | 77.50 | 82.65 | +6.508% | 41 | 89 | -80.520% |
| 2026-08-14 | 77.60 | 77.60 | 77.60 | 77.60 | +0.779% | 2 | 87 | -79.253% |
| 2026-08-13 | 77.98 | 77.98 | 77.00 | 77.00 | -7.452% | 13 | 77 | -79.091% |
| 2026-08-12 | 85.40 | 85.40 | 83.20 | 83.20 | -6.517% | 13 | 64 | -80.649% |
| 2026-08-11 | 90.10 | 90.10 | 89.00 | 89.00 | +5.738% | 18 | 46 | -81.910% |
| 2026-08-10 | 87.00 | 87.00 | 84.17 | 84.17 | -10.075% | 2 | 45 | -80.872% |
| 2026-08-06 | 93.60 | 93.60 | 93.60 | 93.60 | +0.916% | 2 | 43 | -82.799% |
| 2026-08-05 | 92.75 | 92.75 | 92.75 | 92.75 | -17.848% | 1 | 43 | -82.642% |
| 2026-08-03 | 114.47 | 114.47 | 112.90 | 112.90 | -15.049% | 11 | 42 | -85.740% |
| 2026-07-31 | 157.10 | 157.10 | 132.90 | 132.90 | -17.556% | 3 | 39 | -87.886% |
| 2026-07-30 | 161.20 | 161.20 | 161.20 | 161.20 | -16.216% | 6 | 34 | -90.012% |
| 2026-07-29 | 187.60 | 192.40 | 187.60 | 192.40 | +19.082% | 10 | 26 | -91.632% |
| 2026-07-28 | 161.57 | 161.57 | 161.57 | 161.57 | -8.769% | 4 | 26 | -90.035% |
| 2026-07-24 | 177.10 | 177.10 | 177.10 | 177.10 | +21.053% | 4 | 22 | -90.909% |
| 2026-07-22 | 146.60 | 146.60 | 145.90 | 146.30 | +4.269% | 7 | 20 | -88.995% |
| 2026-07-10 | 140.31 | 140.31 | 140.31 | 140.31 | -23.118% | 1 | 19 | -88.525% |
| 2026-07-08 | 182.50 | 182.50 | 182.50 | 182.50 | +9.610% | 2 | 18 | -91.178% |
| 2026-06-30 | 166.50 | 166.50 | 166.50 | 166.50 | -14.681% | 4 | 21 | -90.330% |
| 2026-06-29 | 195.64 | 195.64 | 195.15 | 195.15 | -7.503% | 8 | 17 | -91.750% |
| 2026-06-26 | 210.98 | 210.98 | 210.98 | 210.98 | +12.415% | 4 | 19 | -92.369% |
| 2026-06-22 | 187.68 | 187.68 | 187.68 | 187.68 | +0.203% | 4 | 15 | -91.422% |
| 2026-06-18 | 183.30 | 187.30 | 183.30 | 187.30 | -29.214% | 8 | 9 | -91.404% |
| 2026-06-10 | 242.20 | 264.60 | 242.20 | 264.60 | +13.145% | 8 | 3 | -93.915% |
| 2026-06-05 | 220.20 | 233.86 | 220.20 | 233.86 | +24.327% | 2 | 1 | -93.116% |
| 2026-06-03 | 188.10 | 188.10 | 188.10 | 188.10 | 0.000% | 1 | 0 | -91.441% |