SPX261120P07220000
SPX Nov 20 2026 7220.00 Put
optionOPRA
EODOct 28, 2026
16.55USD-19.347%(-3.97)15Vol482OI
SPX261120P07220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.10 | 17.30 | 16.48 | 16.55 | -19.347% | 15 | 472 | 0.000% |
| 2026-10-27 | 20.52 | 20.52 | 20.52 | 20.52 | -27.899% | 1 | 471 | -19.347% |
| 2026-10-26 | 28.46 | 28.46 | 28.46 | 28.46 | -27.398% | 6 | 472 | -41.848% |
| 2026-10-23 | 36.10 | 39.30 | 36.10 | 39.20 | +11.048% | 10 | 469 | -57.781% |
| 2026-10-22 | 36.03 | 38.18 | 33.93 | 35.30 | +53.013% | 8 | 468 | -53.116% |
| 2026-10-21 | 22.50 | 23.20 | 20.50 | 23.07 | -14.429% | 50 | 452 | -28.262% |
| 2026-10-20 | 26.40 | 28.70 | 25.05 | 26.96 | -9.530% | 34 | 454 | -38.613% |
| 2026-10-19 | 28.58 | 29.80 | 27.51 | 29.80 | -35.484% | 3 | 455 | -44.463% |
| 2026-10-16 | 27.20 | 51.75 | 27.20 | 46.19 | +75.627% | 25 | 451 | -64.170% |
| 2026-10-15 | 34.25 | 34.30 | 26.30 | 26.30 | -6.738% | 39 | 443 | -37.072% |
| 2026-10-14 | 26.10 | 28.20 | 25.50 | 28.20 | +22.502% | 30 | 437 | -41.312% |
| 2026-10-12 | 22.65 | 23.18 | 22.65 | 23.02 | -3.682% | 7 | 437 | -28.106% |
| 2026-10-09 | 25.59 | 25.59 | 23.90 | 23.90 | -15.993% | 4 | 433 | -30.753% |
| 2026-10-08 | 28.45 | 28.45 | 28.45 | 28.45 | +15.182% | 2 | 433 | -41.828% |
| 2026-10-06 | 26.59 | 26.68 | 24.01 | 24.70 | -19.016% | 165 | 423 | -32.996% |
| 2026-10-05 | 31.49 | 31.49 | 30.50 | 30.50 | -19.948% | 29 | 406 | -45.738% |
| 2026-10-02 | 39.62 | 39.62 | 37.60 | 38.10 | -20.092% | 50 | 405 | -56.562% |
| 2026-10-01 | 48.05 | 57.60 | 47.68 | 47.68 | +16.863% | 114 | 464 | -65.289% |
| 2026-09-30 | 40.80 | 40.80 | 40.80 | 40.80 | -9.030% | 2 | 464 | -59.436% |
| 2026-09-28 | 45.71 | 53.01 | 44.85 | 44.85 | -13.098% | 4 | 460 | -63.099% |
| 2026-09-24 | 51.61 | 51.61 | 51.61 | 51.61 | +10.043% | 1 | 459 | -67.933% |
| 2026-09-23 | 39.65 | 46.90 | 39.65 | 46.90 | +22.135% | 2 | 458 | -64.712% |
| 2026-09-22 | 38.40 | 38.40 | 38.40 | 38.40 | -16.883% | 1 | 457 | -56.901% |
| 2026-09-21 | 47.40 | 47.40 | 46.20 | 46.20 | -28.594% | 6 | 451 | -64.177% |
| 2026-09-18 | 64.70 | 64.90 | 63.80 | 64.70 | +1.204% | 74 | 377 | -74.420% |
| 2026-09-17 | 66.70 | 67.92 | 63.93 | 63.93 | -25.749% | 56 | 325 | -74.112% |
| 2026-09-16 | 83.30 | 91.10 | 83.30 | 86.10 | +5.515% | 42 | 295 | -80.778% |
| 2026-09-15 | 81.60 | 81.60 | 81.60 | 81.60 | +18.605% | 1 | 294 | -79.718% |
| 2026-09-11 | 68.80 | 68.80 | 68.80 | 68.80 | -22.172% | 1 | 293 | -75.945% |
| 2026-09-10 | 88.40 | 88.40 | 88.40 | 88.40 | +21.512% | 223 | 292 | -81.278% |
| 2026-09-09 | 72.95 | 72.95 | 72.75 | 72.75 | +17.339% | 6 | 286 | -77.251% |
| 2026-09-04 | 62.00 | 62.00 | 62.00 | 62.00 | -13.165% | 1 | 286 | -73.306% |
| 2026-09-02 | 71.40 | 71.40 | 71.40 | 71.40 | -11.743% | 2 | 284 | -76.821% |
| 2026-09-01 | 81.60 | 81.60 | 80.10 | 80.90 | +13.783% | 223 | 504 | -79.543% |
| 2026-08-27 | 71.00 | 71.10 | 71.00 | 71.10 | -10.000% | 3 | 504 | -76.723% |
| 2026-08-26 | 79.00 | 79.00 | 79.00 | 79.00 | -4.242% | 222 | 289 | -79.051% |
| 2026-08-25 | 82.40 | 82.50 | 82.40 | 82.50 | -5.390% | 2 | 287 | -79.939% |
| 2026-08-24 | 87.20 | 87.20 | 87.20 | 87.20 | +1.750% | 1 | 287 | -81.021% |
| 2026-08-21 | 87.26 | 87.26 | 85.70 | 85.70 | -9.216% | 6 | 281 | -80.688% |
| 2026-08-20 | 94.40 | 94.40 | 94.40 | 94.40 | +11.321% | 1 | 281 | -82.468% |
| 2026-08-19 | 84.80 | 84.80 | 84.80 | 84.80 | +6.133% | 25 | 283 | -80.483% |
| 2026-08-13 | 80.90 | 80.90 | 79.80 | 79.90 | -7.523% | 19 | 61 | -79.287% |
| 2026-08-12 | 86.40 | 86.40 | 86.40 | 86.40 | -8.861% | 1 | 61 | -80.845% |
| 2026-08-11 | 94.80 | 94.80 | 94.80 | 94.80 | +3.607% | 1 | 61 | -82.542% |
| 2026-08-10 | 91.50 | 91.50 | 91.50 | 91.50 | -9.316% | 1 | 61 | -81.913% |
| 2026-08-04 | 97.50 | 100.90 | 97.50 | 100.90 | -13.834% | 10 | 34 | -83.598% |
| 2026-08-03 | 117.10 | 117.10 | 117.10 | 117.10 | -25.319% | 1 | 34 | -85.867% |
| 2026-07-31 | 169.50 | 169.50 | 156.80 | 156.80 | -19.795% | 3 | 31 | -89.445% |
| 2026-07-29 | 195.70 | 195.70 | 195.50 | 195.50 | +15.790% | 3 | 31 | -91.535% |
| 2026-07-24 | 168.84 | 168.84 | 168.84 | 168.84 | -12.924% | 6 | 31 | -90.198% |
| 2026-07-23 | 193.90 | 193.90 | 193.90 | 193.90 | +25.420% | 1 | 31 | -91.465% |
| 2026-07-21 | 156.20 | 156.20 | 154.50 | 154.60 | +6.036% | 7 | 25 | -89.295% |
| 2026-07-15 | 145.80 | 145.80 | 145.80 | 145.80 | -27.191% | 1 | 25 | -88.649% |
| 2026-06-29 | 201.74 | 201.83 | 200.24 | 200.25 | +8.867% | 32 | 9 | -91.735% |
| 2026-06-22 | 183.94 | 183.94 | 183.94 | 183.94 | -30.719% | 6 | 3 | -91.003% |
| 2026-06-10 | 265.50 | 265.50 | 265.50 | 265.50 | +35.771% | 1 | 2 | -93.766% |
| 2026-06-03 | 195.55 | 195.55 | 195.55 | 195.55 | +4.071% | 2 | 1 | -91.537% |
| 2026-06-01 | 187.90 | 187.90 | 187.90 | 187.90 | 0.000% | 1 | 0 | -91.192% |