SPX261120P07240000
SPX Nov 20 2026 7240.00 Put
optionOPRA
EODOct 27, 2026
23.85USD-12.733%(-3.48)1Vol1,288OI
SPX261120P07240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.85 | 23.85 | 23.85 | 23.85 | -12.733% | 1 | 1,288 | 0.000% |
| 2026-10-26 | 29.96 | 29.96 | 27.33 | 27.33 | -31.504% | 8 | 1,290 | -12.733% |
| 2026-10-23 | 44.87 | 44.87 | 34.60 | 39.90 | +2.915% | 26 | 1,278 | -40.226% |
| 2026-10-22 | 36.65 | 40.18 | 36.65 | 38.77 | +63.794% | 304 | 1,435 | -38.483% |
| 2026-10-21 | 23.70 | 24.30 | 21.50 | 23.67 | -18.771% | 51 | 1,415 | +0.760% |
| 2026-10-20 | 27.10 | 29.14 | 27.10 | 29.14 | -7.492% | 24 | 1,415 | -18.154% |
| 2026-10-19 | 32.10 | 32.10 | 29.88 | 31.50 | -35.318% | 10 | 1,424 | -24.286% |
| 2026-10-16 | 33.00 | 54.07 | 33.00 | 48.70 | +80.370% | 123 | 1,318 | -51.027% |
| 2026-10-15 | 34.41 | 34.41 | 27.00 | 27.00 | -2.315% | 8 | 1,315 | -11.667% |
| 2026-10-14 | 27.40 | 27.64 | 26.90 | 27.64 | +13.558% | 14 | 1,315 | -13.712% |
| 2026-10-13 | 23.43 | 24.34 | 23.10 | 24.34 | +2.269% | 277 | 1,136 | -2.013% |
| 2026-10-12 | 24.30 | 24.30 | 23.75 | 23.80 | -8.847% | 481 | 755 | +0.210% |
| 2026-10-09 | 26.11 | 26.11 | 26.11 | 26.11 | -24.143% | 1 | 754 | -8.656% |
| 2026-10-08 | 28.77 | 34.42 | 28.77 | 34.42 | +11.753% | 3 | 753 | -30.709% |
| 2026-10-07 | 31.87 | 31.87 | 30.80 | 30.80 | +19.380% | 25 | 753 | -22.565% |
| 2026-10-06 | 27.57 | 27.57 | 25.80 | 25.80 | -23.328% | 10 | 752 | -7.558% |
| 2026-10-05 | 36.85 | 36.85 | 33.65 | 33.65 | -21.744% | 86 | 802 | -29.123% |
| 2026-10-02 | 40.30 | 43.00 | 40.20 | 43.00 | -15.851% | 6 | 802 | -44.535% |
| 2026-10-01 | 60.65 | 60.65 | 48.02 | 51.10 | +2.057% | 141 | 854 | -53.327% |
| 2026-09-30 | 46.00 | 50.07 | 45.70 | 50.07 | +1.768% | 18 | 861 | -52.367% |
| 2026-09-29 | 50.35 | 50.35 | 49.20 | 49.20 | +4.061% | 2 | 859 | -51.524% |
| 2026-09-28 | 48.00 | 48.00 | 45.85 | 47.28 | +10.596% | 33 | 890 | -49.556% |
| 2026-09-25 | 48.92 | 52.90 | 41.90 | 42.75 | -16.990% | 187 | 998 | -44.211% |
| 2026-09-24 | 51.50 | 51.50 | 51.50 | 51.50 | +2.467% | 2 | 996 | -53.689% |
| 2026-09-23 | 46.54 | 50.26 | 46.54 | 50.26 | +25.650% | 11 | 995 | -52.547% |
| 2026-09-22 | 40.53 | 40.53 | 40.00 | 40.00 | -14.585% | 47 | 1,040 | -40.375% |
| 2026-09-21 | 49.80 | 49.80 | 46.83 | 46.83 | -24.100% | 26 | 1,036 | -49.071% |
| 2026-09-18 | 64.60 | 68.50 | 61.70 | 61.70 | -4.931% | 26 | 1,014 | -61.345% |
| 2026-09-17 | 71.10 | 71.10 | 64.50 | 64.90 | -27.728% | 165 | 875 | -63.251% |
| 2026-09-16 | 77.65 | 90.16 | 77.65 | 89.80 | +5.647% | 16 | 862 | -73.441% |
| 2026-09-15 | 79.10 | 85.00 | 79.10 | 85.00 | +12.434% | 101 | 949 | -71.941% |
| 2026-09-14 | 84.60 | 85.00 | 75.60 | 75.60 | +5.292% | 54 | 896 | -68.452% |
| 2026-09-11 | 71.92 | 72.10 | 69.80 | 71.80 | -20.133% | 167 | 758 | -66.783% |
| 2026-09-10 | 89.90 | 89.90 | 89.90 | 89.90 | +16.753% | 7 | 751 | -73.471% |
| 2026-09-09 | 76.21 | 77.00 | 76.21 | 77.00 | +27.695% | 5 | 748 | -69.026% |
| 2026-09-03 | 65.40 | 65.40 | 60.30 | 60.30 | -18.293% | 14 | 734 | -60.448% |
| 2026-09-02 | 75.40 | 75.40 | 73.80 | 73.80 | -14.781% | 4 | 732 | -67.683% |
| 2026-09-01 | 84.60 | 86.70 | 83.10 | 86.60 | +21.391% | 19 | 749 | -72.460% |
| 2026-08-28 | 71.34 | 71.34 | 71.34 | 71.34 | +0.338% | 5 | 749 | -66.569% |
| 2026-08-27 | 71.10 | 71.10 | 71.10 | 71.10 | -17.898% | 5 | 744 | -66.456% |
| 2026-08-26 | 86.60 | 86.60 | 86.60 | 86.60 | +1.763% | 172 | 765 | -72.460% |
| 2026-08-25 | 88.20 | 88.20 | 84.50 | 85.10 | -5.444% | 6 | 765 | -71.974% |
| 2026-08-24 | 90.80 | 90.80 | 90.00 | 90.00 | +1.695% | 11 | 754 | -73.500% |
| 2026-08-21 | 88.50 | 88.50 | 88.50 | 88.50 | -10.152% | 1 | 753 | -73.051% |
| 2026-08-20 | 97.30 | 98.50 | 97.30 | 98.50 | +14.668% | 2 | 753 | -75.787% |
| 2026-08-19 | 86.40 | 86.67 | 84.90 | 85.90 | -9.579% | 19 | 735 | -72.235% |
| 2026-08-18 | 95.00 | 95.00 | 95.00 | 95.00 | +7.223% | 3 | 732 | -74.895% |
| 2026-08-17 | 86.46 | 88.60 | 86.46 | 88.60 | +6.876% | 136 | 597 | -73.081% |
| 2026-08-14 | 82.71 | 82.90 | 82.71 | 82.90 | -1.556% | 4 | 597 | -71.230% |
| 2026-08-13 | 84.45 | 84.45 | 84.21 | 84.21 | -5.594% | 6 | 596 | -71.678% |
| 2026-08-12 | 91.70 | 96.62 | 88.40 | 89.20 | -3.369% | 375 | 228 | -73.262% |
| 2026-08-11 | 92.31 | 92.31 | 92.31 | 92.31 | +0.621% | 61 | 165 | -74.163% |
| 2026-08-10 | 91.08 | 91.80 | 91.08 | 91.74 | -6.768% | 53 | 38 | -74.003% |
| 2026-08-05 | 98.40 | 98.40 | 98.40 | 98.40 | -21.861% | 1 | 37 | -75.762% |
| 2026-08-03 | 125.93 | 125.93 | 125.93 | 125.93 | -37.379% | 1 | 37 | -81.061% |
| 2026-07-29 | 201.10 | 201.10 | 201.10 | 201.10 | +7.374% | 3 | 35 | -88.140% |
| 2026-07-24 | 187.29 | 187.29 | 187.29 | 187.29 | +16.257% | 16 | 35 | -87.266% |
| 2026-07-22 | 161.20 | 161.20 | 161.10 | 161.10 | -9.814% | 24 | 33 | -85.196% |
| 2026-07-20 | 178.63 | 178.63 | 178.63 | 178.63 | -1.527% | 6 | 39 | -86.648% |
| 2026-07-17 | 181.40 | 181.40 | 181.40 | 181.40 | +13.255% | 1 | 39 | -86.852% |
| 2026-07-14 | 160.17 | 160.17 | 160.17 | 160.17 | -2.210% | 2 | 37 | -85.110% |
| 2026-07-07 | 163.79 | 163.79 | 163.79 | 163.79 | -8.385% | 2 | 35 | -85.439% |
| 2026-07-01 | 178.78 | 178.78 | 178.78 | 178.78 | -20.084% | 1 | 35 | -86.660% |
| 2026-06-23 | 223.71 | 223.71 | 223.71 | 223.71 | +13.082% | 2 | 33 | -89.339% |
| 2026-06-22 | 197.83 | 197.83 | 197.83 | 197.83 | +5.967% | 3 | 30 | -87.944% |
| 2026-06-16 | 187.00 | 187.00 | 186.69 | 186.69 | +0.995% | 6 | 24 | -87.225% |
| 2026-06-15 | 185.92 | 185.92 | 184.85 | 184.85 | -32.190% | 17 | 7 | -87.098% |
| 2026-06-10 | 272.60 | 272.60 | 272.60 | 272.60 | -0.652% | 2 | 6 | -91.251% |
| 2026-06-09 | 274.39 | 274.39 | 274.39 | 274.39 | +18.119% | 5 | 1 | -91.308% |
| 2026-06-05 | 232.30 | 232.30 | 232.30 | 232.30 | 0.000% | 1 | 0 | -89.733% |