SPX261120P07225000
SPX Nov 20 2026 7225.00 Put
optionOPRA
EODOct 28, 2026
14.50USD-27.717%(-5.56)45Vol1,509OI
SPX261120P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.93 | 19.90 | 14.50 | 14.50 | -27.717% | 45 | 1,512 | 0.000% |
| 2026-10-27 | 20.57 | 20.96 | 20.06 | 20.06 | -25.455% | 27 | 1,495 | -27.717% |
| 2026-10-26 | 29.99 | 29.99 | 23.98 | 26.91 | -31.701% | 31 | 1,515 | -46.117% |
| 2026-10-23 | 39.70 | 39.70 | 39.30 | 39.40 | -0.656% | 27 | 1,488 | -63.198% |
| 2026-10-22 | 28.05 | 39.66 | 28.05 | 39.66 | +75.720% | 32 | 1,478 | -63.439% |
| 2026-10-21 | 22.80 | 23.01 | 21.50 | 22.57 | -16.252% | 72 | 1,471 | -35.755% |
| 2026-10-20 | 26.78 | 27.26 | 25.35 | 26.95 | -11.755% | 5 | 1,472 | -46.197% |
| 2026-10-19 | 30.95 | 32.80 | 27.97 | 30.54 | -32.879% | 27 | 1,456 | -52.521% |
| 2026-10-16 | 29.00 | 51.39 | 29.00 | 45.50 | +70.476% | 62 | 1,447 | -68.132% |
| 2026-10-15 | 34.96 | 37.23 | 26.69 | 26.69 | -17.368% | 138 | 1,343 | -45.673% |
| 2026-10-14 | 25.43 | 34.20 | 23.97 | 32.30 | +41.667% | 73 | 1,333 | -55.108% |
| 2026-10-13 | 23.47 | 24.10 | 22.80 | 22.80 | -0.740% | 18 | 1,339 | -36.404% |
| 2026-10-12 | 23.13 | 23.17 | 22.53 | 22.97 | -4.292% | 15 | 1,331 | -36.874% |
| 2026-10-09 | 25.13 | 25.13 | 24.00 | 24.00 | -21.569% | 13 | 1,340 | -39.583% |
| 2026-10-08 | 28.57 | 32.70 | 27.89 | 30.60 | +15.690% | 11 | 1,335 | -52.614% |
| 2026-10-07 | 31.02 | 31.02 | 26.40 | 26.45 | +5.505% | 9 | 1,338 | -45.180% |
| 2026-10-06 | 28.03 | 28.03 | 24.29 | 25.07 | -17.884% | 163 | 1,434 | -42.162% |
| 2026-10-05 | 35.90 | 36.13 | 30.53 | 30.53 | -20.120% | 68 | 1,469 | -52.506% |
| 2026-10-02 | 38.22 | 38.22 | 38.22 | 38.22 | -20.623% | 10 | 1,460 | -62.062% |
| 2026-10-01 | 51.58 | 58.73 | 47.40 | 48.15 | -0.906% | 108 | 1,464 | -69.886% |
| 2026-09-30 | 41.35 | 48.59 | 41.35 | 48.59 | +1.546% | 170 | 1,517 | -70.158% |
| 2026-09-29 | 45.65 | 49.95 | 45.60 | 47.85 | -1.340% | 16 | 1,508 | -69.697% |
| 2026-09-28 | 44.92 | 48.50 | 44.92 | 48.50 | -1.423% | 30 | 1,481 | -70.103% |
| 2026-09-25 | 51.60 | 51.60 | 49.19 | 49.20 | -3.245% | 7 | 1,481 | -70.528% |
| 2026-09-24 | 52.01 | 55.10 | 48.00 | 50.85 | +5.938% | 7 | 1,478 | -71.485% |
| 2026-09-23 | 40.10 | 48.00 | 40.10 | 48.00 | +17.503% | 29 | 1,460 | -69.792% |
| 2026-09-22 | 41.57 | 41.71 | 40.85 | 40.85 | -5.658% | 23 | 1,463 | -64.504% |
| 2026-09-21 | 50.90 | 50.90 | 43.05 | 43.30 | -30.330% | 303 | 1,589 | -66.513% |
| 2026-09-18 | 65.70 | 65.97 | 62.15 | 62.15 | -1.817% | 180 | 1,445 | -76.669% |
| 2026-09-17 | 68.80 | 68.80 | 63.30 | 63.30 | -28.547% | 434 | 1,202 | -77.093% |
| 2026-09-16 | 88.59 | 88.59 | 88.59 | 88.59 | +11.336% | 1 | 1,201 | -83.632% |
| 2026-09-15 | 80.22 | 83.74 | 79.57 | 79.57 | +7.760% | 7 | 1,199 | -81.777% |
| 2026-09-14 | 80.60 | 80.60 | 73.84 | 73.84 | +6.705% | 183 | 1,231 | -80.363% |
| 2026-09-11 | 73.20 | 73.20 | 67.80 | 69.20 | -22.552% | 44 | 1,215 | -79.046% |
| 2026-09-10 | 89.35 | 89.35 | 89.35 | 89.35 | +17.783% | 1 | 1,216 | -83.772% |
| 2026-09-09 | 75.70 | 75.86 | 75.70 | 75.86 | +11.773% | 2 | 1,216 | -80.886% |
| 2026-09-08 | 67.66 | 67.87 | 67.66 | 67.87 | +8.419% | 75 | 1,291 | -78.636% |
| 2026-09-04 | 58.80 | 62.60 | 58.80 | 62.60 | +6.282% | 27 | 1,290 | -76.837% |
| 2026-09-03 | 66.49 | 66.49 | 58.90 | 58.90 | -21.676% | 22 | 1,272 | -75.382% |
| 2026-09-02 | 75.20 | 75.20 | 75.20 | 75.20 | -7.843% | 7 | 1,265 | -80.718% |
| 2026-09-01 | 76.00 | 82.20 | 76.00 | 81.60 | +16.721% | 7 | 1,270 | -82.230% |
| 2026-08-31 | 71.43 | 71.43 | 69.91 | 69.91 | -17.276% | 79 | 1,199 | -79.259% |
| 2026-08-25 | 84.51 | 84.51 | 84.51 | 84.51 | -2.301% | 2 | 1,201 | -82.842% |
| 2026-08-24 | 86.50 | 86.50 | 86.50 | 86.50 | +0.453% | 8 | 1,203 | -83.237% |
| 2026-08-21 | 89.00 | 89.00 | 85.68 | 86.11 | -10.507% | 36 | 1,212 | -83.161% |
| 2026-08-20 | 96.22 | 96.22 | 96.22 | 96.22 | +13.467% | 1 | 1,213 | -84.930% |
| 2026-08-19 | 84.90 | 86.10 | 84.80 | 84.80 | -9.450% | 13 | 1,200 | -82.901% |
| 2026-08-18 | 93.65 | 93.65 | 93.65 | 93.65 | +15.035% | 1 | 1,200 | -84.517% |
| 2026-08-14 | 81.41 | 81.41 | 81.41 | 81.41 | +1.130% | 1 | 1,199 | -82.189% |
| 2026-08-13 | 83.50 | 83.50 | 80.30 | 80.50 | -10.754% | 27 | 1,174 | -81.988% |
| 2026-08-10 | 90.20 | 90.20 | 90.20 | 90.20 | -4.550% | 1 | 1,173 | -83.925% |
| 2026-08-07 | 94.50 | 94.50 | 94.50 | 94.50 | -5.025% | 11 | 1,167 | -84.656% |
| 2026-08-04 | 108.53 | 108.53 | 98.00 | 99.50 | -15.821% | 98 | 1,089 | -85.427% |
| 2026-08-03 | 118.20 | 118.20 | 118.20 | 118.20 | -27.262% | 203 | 1,214 | -87.733% |
| 2026-07-30 | 188.41 | 188.41 | 162.50 | 162.50 | -19.054% | 25 | 1,235 | -91.077% |
| 2026-07-29 | 197.00 | 200.75 | 196.80 | 200.75 | +23.311% | 14 | 1,245 | -92.777% |
| 2026-07-28 | 162.80 | 162.80 | 162.80 | 162.80 | -9.606% | 2 | 1,245 | -91.093% |
| 2026-07-23 | 180.20 | 180.20 | 180.10 | 180.10 | +15.028% | 2 | 1,243 | -91.949% |
| 2026-07-22 | 156.57 | 156.57 | 156.57 | 156.57 | +0.753% | 4 | 1,243 | -90.739% |
| 2026-07-21 | 157.00 | 157.00 | 155.40 | 155.40 | -9.298% | 6 | 1,238 | -90.669% |
| 2026-07-17 | 171.33 | 171.33 | 171.33 | 171.33 | +11.754% | 1 | 1,237 | -91.537% |
| 2026-07-16 | 153.54 | 153.54 | 153.31 | 153.31 | +6.148% | 20 | 1,257 | -90.542% |
| 2026-07-15 | 144.43 | 144.43 | 144.43 | 144.43 | -5.725% | 20 | 1,257 | -89.961% |
| 2026-07-14 | 153.30 | 153.30 | 153.20 | 153.20 | -7.960% | 5 | 1,258 | -90.535% |
| 2026-07-13 | 163.62 | 166.45 | 163.62 | 166.45 | +11.824% | 136 | 1,122 | -91.289% |
| 2026-07-10 | 148.85 | 148.85 | 148.85 | 148.85 | -6.846% | 20 | 1,142 | -90.259% |
| 2026-07-09 | 159.79 | 159.79 | 159.79 | 159.79 | -11.474% | 2 | 1,141 | -90.926% |
| 2026-07-08 | 180.50 | 180.50 | 180.50 | 180.50 | +7.274% | 2 | 1,141 | -91.967% |
| 2026-07-07 | 162.49 | 168.26 | 160.01 | 168.26 | +6.561% | 324 | 957 | -91.382% |
| 2026-07-06 | 162.94 | 162.94 | 157.90 | 157.90 | -16.763% | 14 | 955 | -90.817% |
| 2026-07-02 | 189.80 | 189.80 | 189.70 | 189.70 | +9.048% | 5 | 955 | -92.356% |
| 2026-07-01 | 173.96 | 173.96 | 173.96 | 173.96 | -10.098% | 8 | 947 | -91.665% |
| 2026-06-29 | 207.56 | 207.56 | 192.60 | 193.50 | -14.908% | 19 | 955 | -92.506% |
| 2026-06-25 | 225.10 | 229.10 | 213.70 | 227.40 | -0.394% | 43 | 924 | -93.624% |
| 2026-06-23 | 228.30 | 228.30 | 228.30 | 228.30 | +8.276% | 201 | 794 | -93.649% |
| 2026-06-17 | 188.94 | 211.48 | 188.94 | 210.85 | +14.848% | 361 | 526 | -93.123% |
| 2026-06-16 | 183.59 | 183.59 | 183.59 | 183.59 | +1.325% | 6 | 532 | -92.102% |
| 2026-06-15 | 186.30 | 186.30 | 181.19 | 181.19 | -27.495% | 9 | 529 | -91.997% |
| 2026-06-11 | 249.90 | 249.90 | 249.90 | 249.90 | -11.036% | 1 | 529 | -94.198% |
| 2026-06-10 | 273.95 | 286.73 | 273.95 | 280.90 | +28.853% | 72 | 576 | -94.838% |
| 2026-06-05 | 211.22 | 218.00 | 207.70 | 218.00 | +7.453% | 15 | 574 | -93.349% |
| 2026-06-04 | 202.88 | 202.88 | 202.88 | 202.88 | +1.934% | 8 | 574 | -92.853% |
| 2026-06-03 | 199.03 | 199.03 | 199.03 | 199.03 | +5.090% | 6 | 568 | -92.715% |
| 2026-06-01 | 190.60 | 190.60 | 188.14 | 189.39 | -1.282% | 11 | 564 | -92.344% |
| 2026-05-29 | 191.85 | 191.85 | 191.85 | 191.85 | -2.812% | 2 | 564 | -92.442% |
| 2026-05-28 | 202.92 | 202.92 | 197.40 | 197.40 | -6.401% | 106 | 546 | -92.655% |
| 2026-05-27 | 210.92 | 210.92 | 210.78 | 210.90 | -3.017% | 57 | 507 | -93.125% |
| 2026-05-26 | 217.65 | 217.65 | 217.46 | 217.46 | -4.118% | 406 | 448 | -93.332% |
| 2026-05-22 | 222.90 | 226.80 | 222.90 | 226.80 | -8.249% | 2 | 446 | -93.607% |
| 2026-05-20 | 259.87 | 259.87 | 247.19 | 247.19 | -6.903% | 6 | 442 | -94.134% |
| 2026-05-19 | 267.70 | 271.32 | 265.52 | 265.52 | +2.644% | 41 | 424 | -94.539% |
| 2026-05-18 | 259.34 | 259.34 | 258.68 | 258.68 | +5.202% | 13 | 413 | -94.395% |
| 2026-05-14 | 245.89 | 245.89 | 245.89 | 245.89 | -2.063% | 10 | 423 | -94.103% |
| 2026-05-13 | 256.14 | 256.14 | 251.07 | 251.07 | -5.417% | 6 | 419 | -94.225% |
| 2026-05-11 | 260.60 | 265.45 | 258.16 | 265.45 | -0.889% | 41 | 403 | -94.538% |
| 2026-05-08 | 267.47 | 268.50 | 263.75 | 267.83 | -2.855% | 54 | 386 | -94.586% |
| 2026-05-06 | 277.53 | 277.53 | 275.70 | 275.70 | -9.887% | 15 | 391 | -94.741% |
| 2026-05-05 | 305.69 | 305.95 | 300.53 | 305.95 | -4.999% | 18 | 380 | -95.261% |
| 2026-05-04 | 304.80 | 325.99 | 304.80 | 322.05 | +5.798% | 12 | 373 | -95.498% |
| 2026-05-01 | 293.38 | 308.74 | 293.35 | 304.40 | -3.085% | 294 | 419 | -95.237% |
| 2026-04-30 | 344.10 | 344.10 | 314.09 | 314.09 | -10.896% | 9 | 419 | -95.383% |
| 2026-04-28 | 352.50 | 352.50 | 352.50 | 352.50 | +3.673% | 2 | 420 | -95.887% |
| 2026-04-27 | 349.56 | 349.73 | 340.01 | 340.01 | -1.839% | 6 | 418 | -95.735% |
| 2026-04-24 | 346.38 | 346.38 | 346.38 | 346.38 | -5.490% | 100 | 418 | -95.814% |
| 2026-04-23 | 348.80 | 366.50 | 348.80 | 366.50 | +2.667% | 2 | 318 | -96.044% |
| 2026-04-22 | 356.98 | 356.98 | 356.98 | 356.98 | -3.357% | 2 | 316 | -95.938% |
| 2026-04-21 | 352.01 | 369.38 | 352.01 | 369.38 | +2.683% | 4 | 322 | -96.075% |
| 2026-04-20 | 363.58 | 363.59 | 359.73 | 359.73 | +1.487% | 10 | 322 | -95.969% |
| 2026-04-17 | 354.46 | 354.46 | 354.46 | 354.46 | -7.500% | 2 | 328 | -95.909% |
| 2026-04-16 | 388.94 | 391.95 | 383.20 | 383.20 | -1.902% | 5 | 330 | -96.216% |
| 2026-04-15 | 390.63 | 390.63 | 390.63 | 390.63 | -5.014% | 1 | 335 | -96.288% |
| 2026-04-14 | 435.54 | 435.54 | 411.25 | 411.25 | -12.425% | 4 | 334 | -96.474% |
| 2026-04-13 | 469.60 | 469.60 | 469.60 | 469.60 | -2.152% | 1 | 336 | -96.912% |
| 2026-04-09 | 479.93 | 479.93 | 479.93 | 479.93 | -28.169% | 202 | 336 | -96.979% |
| 2026-04-07 | 682.25 | 682.25 | 668.14 | 668.14 | +4.654% | 12 | 136 | -97.830% |
| 2026-04-06 | 639.15 | 639.15 | 638.43 | 638.43 | -1.413% | 3 | 148 | -97.729% |
| 2026-04-02 | 647.58 | 647.58 | 647.58 | 647.58 | -21.037% | 5 | 148 | -97.761% |
| 2026-03-30 | 820.11 | 820.11 | 820.11 | 820.11 | -0.638% | 2 | 148 | -98.232% |
| 2026-03-27 | 785.63 | 825.38 | 785.63 | 825.38 | +25.285% | 26 | 150 | -98.243% |
| 2026-03-25 | 658.80 | 658.80 | 658.80 | 658.80 | -2.612% | 1 | 176 | -97.799% |
| 2026-03-24 | 676.47 | 676.47 | 676.47 | 676.47 | +7.955% | 5 | 176 | -97.857% |
| 2026-03-23 | 626.62 | 626.62 | 626.62 | 626.62 | -6.675% | 1 | 176 | -97.686% |
| 2026-03-19 | 671.44 | 671.44 | 671.44 | 671.44 | +9.183% | 1 | 184 | -97.840% |
| 2026-03-12 | 614.97 | 614.97 | 614.97 | 614.97 | +15.481% | 2 | 184 | -97.642% |
| 2026-03-05 | 499.38 | 532.53 | 499.38 | 532.53 | +8.271% | 6 | 184 | -97.277% |
| 2026-03-04 | 488.43 | 491.85 | 481.70 | 491.85 | -1.358% | 16 | 182 | -97.052% |
| 2026-03-02 | 498.62 | 498.62 | 498.62 | 498.62 | -0.796% | 2 | 168 | -97.092% |
| 2026-02-27 | 494.18 | 504.13 | 493.25 | 502.62 | +2.628% | 24 | 166 | -97.115% |
| 2026-02-26 | 494.19 | 494.19 | 483.95 | 489.75 | -0.838% | 6 | 144 | -97.039% |
| 2026-02-24 | 502.40 | 502.40 | 493.89 | 493.89 | -2.181% | 4 | 140 | -97.064% |
| 2026-02-23 | 504.90 | 504.90 | 504.90 | 504.90 | -0.059% | 2 | 136 | -97.128% |
| 2026-02-20 | 505.20 | 505.20 | 505.20 | 505.20 | -0.612% | 10 | 136 | -97.130% |
| 2026-02-19 | 503.53 | 508.31 | 503.53 | 508.31 | +0.753% | 12 | 126 | -97.147% |
| 2026-02-17 | 517.12 | 517.12 | 504.51 | 504.51 | +15.106% | 16 | 114 | -97.126% |
| 2026-01-27 | 438.30 | 438.30 | 438.30 | 438.30 | -17.617% | 1 | 98 | -96.692% |
| 2026-01-20 | 533.45 | 533.45 | 531.87 | 532.03 | +12.162% | 4 | 97 | -97.275% |
| 2026-01-14 | 474.06 | 474.34 | 474.06 | 474.34 | +0.273% | 12 | 97 | -96.943% |
| 2026-01-08 | 472.82 | 473.06 | 472.82 | 473.05 | +3.209% | 4 | 97 | -96.935% |
| 2026-01-07 | 458.38 | 458.38 | 458.34 | 458.34 | -11.538% | 4 | 95 | -96.836% |
| 2025-12-12 | 517.46 | 518.12 | 517.46 | 518.12 | +4.151% | 2 | 93 | -97.201% |
| 2025-12-10 | 497.67 | 497.68 | 497.47 | 497.47 | -1.009% | 80 | 92 | -97.085% |
| 2025-12-05 | 512.13 | 512.13 | 502.51 | 502.54 | -7.630% | 100 | 50 | -97.115% |
| 2025-10-24 | 544.27 | 544.27 | 543.49 | 544.05 | 0.000% | 50 | 25 | -97.335% |