SPX261120P07200000
SPX Nov 20 2026 7200.00 Put
optionOPRA
EODOct 28, 2026
14.42USD-25.362%(-4.90)304Vol16,949OI
SPX261120P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.13 | 19.13 | 14.42 | 14.42 | -25.362% | 304 | 16,816 | 0.000% |
| 2026-10-27 | 21.62 | 22.68 | 19.09 | 19.32 | -23.636% | 912 | 17,344 | -25.362% |
| 2026-10-26 | 29.73 | 29.73 | 22.25 | 25.30 | -32.891% | 839 | 18,143 | -43.004% |
| 2026-10-23 | 40.67 | 42.76 | 31.50 | 37.70 | +18.740% | 826 | 17,984 | -61.751% |
| 2026-10-22 | 26.15 | 38.57 | 26.15 | 31.75 | +62.654% | 1,082 | 17,357 | -54.583% |
| 2026-10-21 | 21.50 | 25.05 | 19.30 | 19.52 | -22.262% | 3,204 | 15,517 | -26.127% |
| 2026-10-20 | 32.00 | 33.15 | 23.80 | 25.11 | -18.208% | 3,231 | 13,544 | -42.573% |
| 2026-10-19 | 29.80 | 32.01 | 25.68 | 30.70 | -29.116% | 1,629 | 13,263 | -53.029% |
| 2026-10-16 | 23.50 | 52.62 | 22.70 | 43.31 | +69.511% | 3,153 | 15,561 | -66.705% |
| 2026-10-15 | 33.93 | 34.55 | 24.57 | 25.55 | -15.565% | 1,834 | 15,608 | -43.562% |
| 2026-10-14 | 23.38 | 34.40 | 23.38 | 30.26 | +40.093% | 878 | 16,002 | -52.346% |
| 2026-10-13 | 21.28 | 23.10 | 21.28 | 21.60 | -0.917% | 777 | 16,196 | -33.241% |
| 2026-10-12 | 21.87 | 22.20 | 21.28 | 21.80 | -4.595% | 1,071 | 15,587 | -33.853% |
| 2026-10-09 | 25.65 | 25.65 | 22.60 | 22.85 | -18.596% | 749 | 15,851 | -36.893% |
| 2026-10-08 | 27.60 | 33.70 | 27.00 | 28.07 | +12.056% | 1,809 | 16,454 | -48.628% |
| 2026-10-07 | 28.37 | 28.90 | 25.05 | 25.05 | +4.812% | 1,413 | 16,606 | -42.435% |
| 2026-10-06 | 26.53 | 26.53 | 23.34 | 23.90 | -18.235% | 373 | 16,809 | -39.665% |
| 2026-10-05 | 33.75 | 33.75 | 28.90 | 29.23 | -17.755% | 741 | 17,152 | -50.667% |
| 2026-10-02 | 37.40 | 39.80 | 34.68 | 35.54 | -23.157% | 1,157 | 16,893 | -59.426% |
| 2026-10-01 | 49.52 | 56.43 | 45.90 | 46.25 | -2.013% | 459 | 16,848 | -68.822% |
| 2026-09-30 | 40.50 | 48.50 | 38.75 | 47.20 | +3.736% | 509 | 16,735 | -69.449% |
| 2026-09-29 | 45.30 | 48.94 | 44.40 | 45.50 | +4.815% | 1,889 | 16,385 | -68.308% |
| 2026-09-28 | 43.20 | 47.75 | 40.85 | 43.41 | +9.788% | 64 | 16,300 | -66.782% |
| 2026-09-25 | 46.32 | 46.32 | 39.54 | 39.54 | -13.819% | 228 | 16,175 | -63.531% |
| 2026-09-24 | 49.47 | 52.60 | 45.35 | 45.88 | -1.014% | 79 | 16,205 | -68.570% |
| 2026-09-23 | 42.27 | 48.05 | 41.70 | 46.35 | +24.096% | 619 | 16,421 | -68.889% |
| 2026-09-22 | 39.24 | 39.95 | 36.90 | 37.35 | -10.108% | 681 | 14,700 | -61.392% |
| 2026-09-21 | 48.52 | 48.52 | 40.90 | 41.55 | -25.671% | 3,105 | 15,315 | -65.295% |
| 2026-09-18 | 58.79 | 64.06 | 55.90 | 55.90 | -7.235% | 792 | 14,839 | -74.204% |
| 2026-09-17 | 60.16 | 65.53 | 59.70 | 60.26 | -27.746% | 167 | 14,787 | -76.070% |
| 2026-09-16 | 72.34 | 95.32 | 69.09 | 83.40 | +5.650% | 640 | 14,523 | -82.710% |
| 2026-09-15 | 73.30 | 81.00 | 72.90 | 78.94 | +9.109% | 581 | 14,224 | -81.733% |
| 2026-09-14 | 79.95 | 79.95 | 68.70 | 72.35 | +8.634% | 205 | 14,033 | -80.069% |
| 2026-09-11 | 68.30 | 69.49 | 64.80 | 66.60 | -22.917% | 2,425 | 12,656 | -78.348% |
| 2026-09-10 | 87.70 | 88.10 | 80.18 | 86.40 | +20.334% | 650 | 13,074 | -83.310% |
| 2026-09-09 | 70.24 | 74.99 | 70.05 | 71.80 | +9.551% | 940 | 13,064 | -79.916% |
| 2026-09-08 | 63.50 | 65.70 | 62.15 | 65.54 | +8.063% | 16 | 13,088 | -77.998% |
| 2026-09-04 | 58.25 | 60.65 | 58.09 | 60.65 | +6.778% | 43 | 13,081 | -76.224% |
| 2026-09-03 | 64.00 | 65.69 | 56.30 | 56.80 | -18.273% | 300 | 12,738 | -74.613% |
| 2026-09-02 | 76.46 | 77.30 | 68.80 | 69.50 | -14.198% | 386 | 12,229 | -79.252% |
| 2026-09-01 | 74.65 | 81.90 | 72.00 | 81.00 | +20.142% | 900 | 12,358 | -82.198% |
| 2026-08-31 | 70.15 | 73.04 | 67.42 | 67.42 | +0.477% | 46 | 12,375 | -78.612% |
| 2026-08-28 | 65.16 | 70.17 | 61.83 | 67.10 | +0.149% | 60 | 12,369 | -78.510% |
| 2026-08-27 | 70.77 | 70.77 | 66.20 | 67.00 | -10.963% | 68 | 12,424 | -78.478% |
| 2026-08-26 | 79.97 | 79.97 | 75.25 | 75.25 | -4.505% | 26 | 12,407 | -80.837% |
| 2026-08-25 | 82.15 | 83.56 | 78.60 | 78.80 | -7.075% | 277 | 12,172 | -81.701% |
| 2026-08-24 | 87.35 | 87.35 | 83.15 | 84.80 | +1.630% | 1,127 | 11,240 | -82.995% |
| 2026-08-21 | 85.74 | 86.39 | 82.30 | 83.44 | -8.408% | 11 | 11,238 | -82.718% |
| 2026-08-20 | 84.84 | 92.80 | 84.84 | 91.10 | +11.288% | 632 | 11,093 | -84.171% |
| 2026-08-19 | 84.34 | 84.98 | 79.90 | 81.86 | -8.126% | 143 | 11,009 | -82.385% |
| 2026-08-18 | 90.60 | 91.34 | 88.60 | 89.10 | +6.325% | 2,416 | 10,622 | -83.816% |
| 2026-08-17 | 77.80 | 84.10 | 77.80 | 83.80 | +6.507% | 863 | 9,764 | -82.792% |
| 2026-08-14 | 77.25 | 79.26 | 77.25 | 78.68 | +0.357% | 25 | 9,745 | -81.673% |
| 2026-08-13 | 78.92 | 80.49 | 76.70 | 78.40 | -6.833% | 385 | 10,070 | -81.607% |
| 2026-08-12 | 86.30 | 87.05 | 83.07 | 84.15 | -8.879% | 58 | 10,023 | -82.864% |
| 2026-08-11 | 88.01 | 92.35 | 88.01 | 92.35 | +4.115% | 95 | 10,069 | -84.385% |
| 2026-08-10 | 86.75 | 89.60 | 85.60 | 88.70 | -3.848% | 703 | 10,237 | -83.743% |
| 2026-08-07 | 92.20 | 92.25 | 90.20 | 92.25 | -5.190% | 43 | 10,225 | -84.369% |
| 2026-08-06 | 97.25 | 97.30 | 93.76 | 97.30 | +2.475% | 37 | 10,192 | -85.180% |
| 2026-08-05 | 95.06 | 96.93 | 93.90 | 94.95 | -1.678% | 377 | 10,310 | -84.813% |
| 2026-08-04 | 104.70 | 104.70 | 95.10 | 96.57 | -15.586% | 286 | 10,334 | -85.068% |
| 2026-08-03 | 126.60 | 126.60 | 114.00 | 114.40 | -16.129% | 401 | 10,336 | -87.395% |
| 2026-07-31 | 158.13 | 158.13 | 136.40 | 136.40 | -12.564% | 145 | 10,402 | -89.428% |
| 2026-07-30 | 169.70 | 169.70 | 156.00 | 156.00 | -18.699% | 479 | 9,939 | -90.756% |
| 2026-07-29 | 181.80 | 191.88 | 169.06 | 191.88 | +21.945% | 362 | 9,698 | -92.485% |
| 2026-07-28 | 173.27 | 173.27 | 157.35 | 157.35 | -10.890% | 16 | 9,699 | -90.836% |
| 2026-07-27 | 180.10 | 180.10 | 171.60 | 176.58 | -2.183% | 65 | 9,655 | -91.834% |
| 2026-07-24 | 173.10 | 181.36 | 163.88 | 180.52 | -2.632% | 540 | 9,173 | -92.012% |
| 2026-07-23 | 180.80 | 190.90 | 175.58 | 185.40 | +24.933% | 579 | 9,181 | -92.222% |
| 2026-07-22 | 153.50 | 154.80 | 147.80 | 148.40 | -1.133% | 22 | 9,168 | -90.283% |
| 2026-07-21 | 162.30 | 162.30 | 150.00 | 150.10 | -11.799% | 150 | 9,119 | -90.393% |
| 2026-07-20 | 165.40 | 171.38 | 160.20 | 170.18 | -1.516% | 50 | 9,277 | -91.527% |
| 2026-07-17 | 178.87 | 178.87 | 165.80 | 172.80 | +18.332% | 28 | 9,272 | -91.655% |
| 2026-07-16 | 141.11 | 146.03 | 141.11 | 146.03 | +1.586% | 18 | 9,280 | -90.125% |
| 2026-07-15 | 140.70 | 143.75 | 140.70 | 143.75 | -3.166% | 319 | 9,366 | -89.969% |
| 2026-07-14 | 150.47 | 150.47 | 148.42 | 148.45 | -5.386% | 184 | 9,300 | -90.286% |
| 2026-07-13 | 147.17 | 156.90 | 145.17 | 156.90 | +10.532% | 493 | 9,712 | -90.809% |
| 2026-07-10 | 149.26 | 149.26 | 141.78 | 141.95 | -6.365% | 21 | 9,717 | -89.841% |
| 2026-07-09 | 158.25 | 158.38 | 151.60 | 151.60 | -9.794% | 14 | 9,718 | -90.488% |
| 2026-07-08 | 186.94 | 186.94 | 167.68 | 168.06 | +8.594% | 110 | 9,810 | -91.420% |
| 2026-07-07 | 160.46 | 166.50 | 154.76 | 154.76 | +2.490% | 1,607 | 9,087 | -90.682% |
| 2026-07-06 | 154.59 | 154.59 | 151.00 | 151.00 | -18.952% | 8 | 9,087 | -90.450% |
| 2026-07-02 | 186.31 | 186.31 | 186.31 | 186.31 | +10.899% | 1 | 9,087 | -92.260% |
| 2026-07-01 | 179.06 | 179.06 | 168.00 | 168.00 | -2.155% | 13 | 9,087 | -91.417% |
| 2026-06-30 | 173.50 | 173.50 | 170.47 | 171.70 | -8.573% | 10 | 9,087 | -91.602% |
| 2026-06-29 | 201.16 | 201.16 | 187.00 | 187.80 | -12.153% | 18 | 8,199 | -92.322% |
| 2026-06-26 | 220.00 | 220.70 | 212.60 | 213.78 | -3.175% | 20 | 8,192 | -93.255% |
| 2026-06-25 | 218.31 | 222.30 | 208.10 | 220.79 | -2.474% | 86 | 8,126 | -93.469% |
| 2026-06-24 | 218.99 | 226.39 | 204.11 | 226.39 | +2.115% | 19 | 8,115 | -93.630% |
| 2026-06-23 | 212.30 | 221.70 | 210.00 | 221.70 | +16.930% | 152 | 7,990 | -93.496% |
| 2026-06-22 | 180.80 | 191.00 | 174.10 | 189.60 | +2.100% | 28 | 7,990 | -92.395% |
| 2026-06-18 | 187.88 | 188.15 | 183.00 | 185.70 | -0.738% | 106 | 7,954 | -92.235% |
| 2026-06-17 | 188.14 | 188.29 | 186.53 | 187.08 | +4.607% | 85 | 7,934 | -92.292% |
| 2026-06-16 | 178.84 | 178.84 | 178.84 | 178.84 | +1.005% | 1 | 7,968 | -91.937% |
| 2026-06-15 | 180.60 | 183.46 | 174.10 | 177.06 | -21.307% | 85 | 7,952 | -91.856% |
| 2026-06-12 | 232.60 | 235.10 | 225.00 | 225.00 | -8.350% | 5 | 7,952 | -93.591% |
| 2026-06-11 | 273.53 | 288.54 | 245.50 | 245.50 | -10.172% | 59 | 8,007 | -94.126% |
| 2026-06-10 | 270.75 | 280.63 | 266.82 | 273.30 | +9.583% | 204 | 8,058 | -94.724% |
| 2026-06-09 | 226.70 | 288.60 | 226.40 | 249.40 | +13.555% | 71 | 8,064 | -94.218% |
| 2026-06-08 | 217.50 | 219.63 | 217.50 | 219.63 | -7.458% | 6 | 8,064 | -93.434% |
| 2026-06-05 | 200.68 | 241.79 | 200.68 | 237.33 | +29.547% | 3,698 | 4,598 | -93.924% |
| 2026-06-04 | 201.10 | 201.10 | 182.76 | 183.20 | -4.244% | 86 | 4,544 | -92.129% |
| 2026-06-03 | 186.85 | 195.14 | 186.85 | 191.32 | +4.370% | 28 | 4,532 | -92.463% |
| 2026-06-02 | 186.95 | 186.95 | 182.35 | 183.31 | -0.806% | 160 | 4,413 | -92.134% |
| 2026-06-01 | 185.62 | 188.67 | 179.64 | 184.80 | +0.337% | 347 | 4,116 | -92.197% |
| 2026-05-29 | 185.50 | 186.85 | 182.70 | 184.18 | -3.571% | 26 | 4,115 | -92.171% |
| 2026-05-28 | 203.00 | 204.00 | 191.00 | 191.00 | -7.056% | 72 | 4,057 | -92.450% |
| 2026-05-27 | 205.80 | 208.00 | 204.80 | 205.50 | -0.388% | 43 | 4,023 | -92.983% |
| 2026-05-26 | 208.30 | 211.81 | 204.74 | 206.30 | -6.609% | 83 | 4,021 | -93.010% |
| 2026-05-22 | 218.70 | 220.90 | 216.00 | 220.90 | -2.429% | 260 | 4,019 | -93.472% |
| 2026-05-21 | 241.70 | 246.10 | 226.40 | 226.40 | -5.073% | 10 | 4,019 | -93.631% |
| 2026-05-20 | 255.30 | 255.30 | 238.48 | 238.50 | -5.917% | 842 | 3,521 | -93.954% |
| 2026-05-19 | 256.50 | 263.90 | 253.50 | 253.50 | +3.007% | 162 | 3,482 | -94.312% |
| 2026-05-18 | 246.65 | 255.20 | 246.10 | 246.10 | +6.353% | 1,344 | 2,251 | -94.141% |
| 2026-05-14 | 242.10 | 243.00 | 231.04 | 231.40 | -6.581% | 207 | 2,067 | -93.768% |
| 2026-05-13 | 256.01 | 256.01 | 244.60 | 247.70 | -3.220% | 21 | 2,079 | -94.178% |
| 2026-05-12 | 266.98 | 274.41 | 255.94 | 255.94 | +0.582% | 162 | 1,966 | -94.366% |
| 2026-05-11 | 257.10 | 257.10 | 254.46 | 254.46 | -2.506% | 7 | 1,965 | -94.333% |
| 2026-05-08 | 260.72 | 261.10 | 257.30 | 261.00 | -0.100% | 157 | 2,049 | -94.475% |
| 2026-05-07 | 264.87 | 264.87 | 261.26 | 261.26 | -2.241% | 6 | 2,049 | -94.481% |
| 2026-05-06 | 278.01 | 278.01 | 265.00 | 267.25 | -8.993% | 59 | 2,061 | -94.604% |
| 2026-05-05 | 298.09 | 298.09 | 293.66 | 293.66 | -6.937% | 8 | 2,054 | -95.090% |
| 2026-05-04 | 297.70 | 322.27 | 297.10 | 315.55 | +6.941% | 136 | 1,926 | -95.430% |
| 2026-05-01 | 287.35 | 300.72 | 287.35 | 295.07 | -4.033% | 22 | 1,914 | -95.113% |
| 2026-04-30 | 322.12 | 322.12 | 307.47 | 307.47 | -9.298% | 187 | 1,914 | -95.310% |
| 2026-04-29 | 339.68 | 339.68 | 338.99 | 338.99 | +1.661% | 902 | 1,730 | -95.746% |
| 2026-04-27 | 336.60 | 338.55 | 333.45 | 333.45 | -4.946% | 51 | 1,326 | -95.676% |
| 2026-04-24 | 350.80 | 350.80 | 350.80 | 350.80 | -1.183% | 75 | 1,275 | -95.889% |
| 2026-04-23 | 344.49 | 355.00 | 344.49 | 355.00 | +1.871% | 3 | 1,200 | -95.938% |
| 2026-04-22 | 345.40 | 348.48 | 343.85 | 348.48 | -3.227% | 4 | 1,202 | -95.862% |
| 2026-04-21 | 345.86 | 360.10 | 345.86 | 360.10 | +1.123% | 3 | 1,199 | -95.996% |
| 2026-04-20 | 356.12 | 356.12 | 355.60 | 356.10 | +4.398% | 210 | 1,199 | -95.951% |
| 2026-04-17 | 341.10 | 341.10 | 341.10 | 341.10 | -10.711% | 551 | 1,339 | -95.773% |
| 2026-04-16 | 380.83 | 382.02 | 380.83 | 382.02 | -0.060% | 19 | 832 | -96.225% |
| 2026-04-15 | 382.40 | 382.40 | 382.25 | 382.25 | -8.609% | 12 | 832 | -96.228% |
| 2026-04-14 | 418.36 | 418.36 | 418.26 | 418.26 | -4.229% | 104 | 844 | -96.552% |
| 2026-04-13 | 475.58 | 475.58 | 436.73 | 436.73 | -34.133% | 3 | 844 | -96.698% |
| 2026-04-07 | 663.05 | 663.05 | 663.05 | 663.05 | +6.410% | 10 | 834 | -97.825% |
| 2026-04-06 | 623.11 | 623.11 | 623.11 | 623.11 | -4.218% | 2 | 839 | -97.686% |
| 2026-04-02 | 667.25 | 667.62 | 650.55 | 650.55 | -22.973% | 29 | 846 | -97.783% |
| 2026-03-30 | 796.57 | 844.57 | 796.00 | 844.57 | +4.685% | 24 | 846 | -98.293% |
| 2026-03-27 | 762.05 | 806.77 | 762.05 | 806.77 | +12.950% | 24 | 853 | -98.213% |
| 2026-03-26 | 700.82 | 714.27 | 700.82 | 714.27 | +12.331% | 12 | 867 | -97.981% |
| 2026-03-25 | 637.65 | 637.65 | 635.86 | 635.86 | -5.835% | 2 | 869 | -97.732% |
| 2026-03-20 | 676.39 | 676.39 | 675.26 | 675.26 | +7.184% | 11 | 868 | -97.865% |
| 2026-03-19 | 619.25 | 630.00 | 619.25 | 630.00 | +0.932% | 15 | 867 | -97.711% |
| 2026-03-18 | 597.07 | 624.18 | 597.07 | 624.18 | +12.953% | 50 | 867 | -97.690% |
| 2026-03-17 | 551.65 | 552.60 | 551.65 | 552.60 | -3.886% | 2 | 877 | -97.391% |
| 2026-03-16 | 585.35 | 585.35 | 574.94 | 574.94 | -5.786% | 37 | 877 | -97.492% |
| 2026-03-13 | 610.84 | 610.84 | 610.25 | 610.25 | +20.681% | 2 | 837 | -97.637% |
| 2026-03-10 | 514.59 | 514.59 | 504.70 | 505.67 | +3.367% | 6 | 836 | -97.148% |
| 2026-03-05 | 490.64 | 490.64 | 489.20 | 489.20 | -2.068% | 32 | 832 | -97.052% |
| 2026-03-04 | 499.53 | 499.53 | 499.53 | 499.53 | -1.588% | 10 | 812 | -97.113% |
| 2026-03-03 | 507.59 | 507.59 | 507.59 | 507.59 | +5.089% | 10 | 812 | -97.159% |
| 2026-03-02 | 481.67 | 483.01 | 481.66 | 483.01 | -3.427% | 4 | 802 | -97.015% |
| 2026-02-27 | 500.15 | 500.15 | 500.15 | 500.15 | +10.692% | 10 | 802 | -97.117% |
| 2026-02-25 | 452.76 | 452.76 | 451.84 | 451.84 | -9.523% | 2 | 727 | -96.809% |
| 2026-02-24 | 499.40 | 499.40 | 499.40 | 499.40 | -1.336% | 10 | 727 | -97.113% |
| 2026-02-23 | 510.29 | 510.29 | 506.16 | 506.16 | +0.831% | 8 | 717 | -97.151% |
| 2026-02-17 | 501.99 | 501.99 | 501.99 | 501.99 | +14.825% | 4 | 715 | -97.127% |
| 2026-01-28 | 437.18 | 437.18 | 437.18 | 437.18 | -4.525% | 30 | 689 | -96.702% |
| 2026-01-23 | 457.90 | 457.90 | 457.90 | 457.90 | +4.903% | 2 | 719 | -96.851% |
| 2026-01-15 | 437.00 | 437.00 | 436.40 | 436.50 | +0.790% | 22 | 492 | -96.696% |
| 2026-01-12 | 433.08 | 433.08 | 433.08 | 433.08 | -5.856% | 30 | 473 | -96.670% |
| 2026-01-08 | 462.72 | 463.83 | 460.02 | 460.02 | -9.074% | 206 | 443 | -96.865% |
| 2025-12-19 | 502.12 | 505.93 | 502.12 | 505.93 | +3.840% | 8 | 208 | -97.150% |
| 2025-12-10 | 487.18 | 487.23 | 487.18 | 487.22 | -1.134% | 4 | 208 | -97.040% |
| 2025-12-05 | 498.82 | 498.96 | 492.09 | 492.81 | -4.697% | 271 | 230 | -97.074% |
| 2025-12-04 | 517.80 | 517.80 | 517.10 | 517.10 | -8.265% | 12 | 89 | -97.211% |
| 2025-11-25 | 564.04 | 564.05 | 563.69 | 563.69 | -15.991% | 8 | 84 | -97.442% |
| 2025-11-18 | 670.99 | 670.99 | 670.99 | 670.99 | +12.093% | 20 | 77 | -97.851% |
| 2025-11-14 | 599.00 | 599.00 | 598.60 | 598.60 | +12.245% | 2 | 65 | -97.591% |
| 2025-11-12 | 534.70 | 534.80 | 533.30 | 533.30 | -14.853% | 22 | 53 | -97.296% |
| 2025-11-07 | 626.33 | 626.33 | 626.33 | 626.33 | +15.240% | 1 | 53 | -97.698% |
| 2025-11-03 | 543.60 | 543.60 | 543.40 | 543.50 | 0.000% | 12 | 0 | -97.347% |